Free Trial

IonQ (IONQ) Options Chain & Prices

IonQ logo
$43.68 -0.22 (-0.50%)
As of 03:18 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

IONQ Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/25/2025$35.00$0.003Put445312875
(-3)
156.04%
(+37.37%)
-0.0026113
7/25/2025$35.00$8.947Call1 - - 43
(+0)
156.04%
(+37.37%)
0.9973071
7/25/2025$35.50$0.003Put61 - 195
(+8)
150.20%
(+34.81%)
-0.0032682
7/25/2025$36.00$0.004Put1 - - 217
(-19)
144.44%
(+32.22%)
-0.0041241
7/25/2025$36.50$0.005Put11 - 123
(-1)
138.73%
(+29.60%)
-0.0052451
7/25/2025$37.00$0.007Put39 - 1451
(-3)
133.10%
(+26.92%)
-0.0067346
7/25/2025$37.00$6.951Call4 - 228
(-1)
133.10%
(+26.92%)
0.9931834
7/25/2025$37.50$0.008Put134 - 4244
(+0)
127.53%
(+24.19%)
-0.0087269
7/25/2025$38.00$0.011Put2,489809619993
(+3487)
122.05%
(+21.39%)
-0.01142941
7/25/2025$38.00$5.956Call1 - 187
(-1)
122.05%
(+21.39%)
0.9884881
7/25/2025$38.50$0.014Put5 - - 264
(-1387)
116.65%
(+15.45%)
-0.0151351
7/25/2025$38.50$5.460Call76178
(+4)
116.65%
(+18.51%)
0.9847823
7/25/2025$39.00$0.019Put1591101758
(-3)
111.36%
(+15.53%)
-0.02028850
7/25/2025$39.00$4.965Call47815183
(-19)
111.36%
(+15.53%)
0.97962915
7/25/2025$39.50$0.026Put175315979
(+210)
106.20%
(+12.45%)
-0.02754213
7/25/2025$39.50$4.471Call65125
(+0)
106.20%
(+12.45%)
0.9723752
7/25/2025$40.00$0.035Put4712201051549
(-57)
101.20%
(+9.28%)
-0.0378875
7/25/2025$40.00$3.981Call1082134330
(+14)
101.20%
(+9.28%)
0.96203743
7/25/2025$40.50$0.050Put7119111378
(-46)
96.42%
(+6.02%)
-0.05278627
7/25/2025$40.50$3.496Call11 - 72
(-9)
96.42%
(+6.02%)
0.9471311
7/25/2025$41.00$0.071Put2345578730
(+47)
91.95%
(+2.73%)
-0.0744568
7/25/2025$41.00$3.017Call1,7176711,017298
(-123)
91.95%
(+2.73%)
0.92546775
7/25/2025$41.50$0.104Put933627659
(+166)
87.89%
(-0.50%)
-0.1059736
7/25/2025$41.50$2.551Call27712269
(-15)
87.89%
(-0.50%)
0.89394717
7/25/2025$42.00$0.155Put3621171201321
(+107)
84.43%
(-3.52%)
-0.151323128
7/25/2025$42.00$2.102Call19966491141
(-249)
84.43%
(-3.52%)
0.84859475
7/25/2025$42.50$0.235Put1918172701
(+23)
81.79%
(-6.11%)
-0.21454764
7/25/2025$42.50$1.682Call7601344441070
(-317)
81.79%
(-4.74%)
0.785371115
7/25/2025$43.00$0.357Put8814251322226
(+130)
80.21%
(-10.03%)
-0.297507155
7/25/2025$43.00$1.304Call2,7691,4188111202
(+326)
80.21%
(-8.01%)
0.702415719
7/25/2025$43.50$0.535Put17418122465
(+23)
79.91%
(-8.99%)
-0.39671558
7/25/2025$43.50$0.983Call4,8442,3281,513844
(+41)
80.90%
(-8.00%)
0.603225242
7/25/2025$44.00$0.778Put798822961438
(-30)
80.90%
(-8.98%)
-0.502423128
7/25/2025$44.00$0.725Call5,4281,2151,28021163
(+3677)
81.08%
(-11.40%)
0.497588465
7/25/2025$44.50$1.082Put971346713
(-19)
84.08%
(-7.94%)
-0.60279230
7/25/2025$44.50$0.530Call1,8891,023655703
(-5)
85.42%
(-9.14%)
0.397374314
7/25/2025$45.00$1.440Put37810261290
(-33)
86.01%
(-6.60%)
-0.68957730
7/25/2025$45.00$0.388Call6,6912,5043,0612381
(-213)
89.21%
(-4.46%)
0.3108651,687
7/25/2025$45.50$1.839Put1054214
(-4)
89.57%
(-4.68%)
-0.7600145
7/25/2025$45.50$0.286Call73641619815576
(+77)
89.57%
(-4.68%)
0.240854155
Forget Nvidia, This “Ghost Town” Company Holds the Key to the AI Boom (Ad)

Cold War Discovery Could Unlock $100 Trillion in Wealth Jeff recently traveled to an American ghost town to investigate this crazy Cold War story… Because it could hold the key to the entire $100 trillion AI boom. It involves an American ghost town with just 30 people… And a new twist to the AI boom that could make a lot of people rich.

Click here to see the details on what could be the biggest tech story of this decade.
7/25/2025$46.00$2.267Put8114827
(-120)
93.49%
(-2.55%)
-0.815058
7/25/2025$46.00$0.214Call1,2462667094262
(+140)
91.63%
(-4.20%)
0.186292196
7/25/2025$46.50$2.715Put1412 - 356
(+4)
97.61%
(-0.32%)
-0.8572423
7/25/2025$46.50$0.162Call3,0451,3331,5872298
(+29)
97.61%
(-0.32%)
0.144561179
7/25/2025$47.00$3.178Put1023834
(+0)
101.82%
(+1.93%)
-0.8893875
7/25/2025$47.00$0.125Call1,1305293792716
(-804)
101.82%
(+1.93%)
0.112857149
7/25/2025$47.50$3.651Put9 - 8167
(-4)
106.08%
(+4.16%)
-0.9138423
7/25/2025$47.50$0.097Call2,0791,8151292196
(-14)
104.56%
(+1.04%)
0.088768106
7/25/2025$48.00$4.131Put4 - - 73
(+0)
110.32%
(+6.34%)
-0.9324731
7/25/2025$48.00$0.076Call3871291782295
(+9)
110.32%
(+6.34%)
0.07037870
7/25/2025$48.50$0.061Call8063772192713
(+52)
114.53%
(+8.46%)
0.056244113
7/25/2025$49.00$5.105Put3 - - 153
(+0)
118.68%
(+10.52%)
-0.9577772
7/25/2025$49.00$0.049Call9616401882
(-10)
118.68%
(+12.13%)
0.0453140
7/25/2025$49.50$0.040Call46826592
(+0)
122.78%
(+12.51%)
0.03677312
7/25/2025$50.00$6.090Put1 - 1136
(+0)
126.81%
(+14.44%)
-0.9729851
7/25/2025$50.00$0.032Call1,0323765395203
(+234)
126.81%
(+14.44%)
0.030062150
7/25/2025$50.50$0.027Call5 - 3415
(-2)
130.77%
(+16.31%)
0.024745
7/25/2025$51.50$0.018Call5 - 1136
(+0)
138.48%
(+19.88%)
0.0170723
7/25/2025$52.00$0.016Call10617861644
(-28)
142.23%
(+21.59%)
0.01430610
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:IONQ) was last updated on 7/25/2025 by MarketBeat.com Staff
From Our Partners