Free Trial
→ Why July 22nd Could Mean Big Changes for Social Security (From Altimetry) (Ad) Buy IONQ Stock  Free IONQ Stock Alerts

IonQ (IONQ) Options Chain & Prices

IonQ logo
$39.79 +0.05 (+0.13%)
Closing price 03:59 PM Eastern
Extended Trading
$39.88 +0.08 (+0.21%)
As of 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

IONQ Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/13/2025$32.00$0.030Put23134610
(+220)		144.43%
(+15.74%)		-0.0192289
6/13/2025$32.00$7.805Call1 - - 86
(-1)		144.43%
(+15.74%)		0.9807491
6/13/2025$32.50$0.037Put17111185
(+59)		140.03%
(+14.65%)		-0.0236788
6/13/2025$32.50$7.312Call4 - - 31
(+0)		140.03%
(+14.65%)		0.97631
6/13/2025$33.00$0.046Put48116769
(-3)		135.76%
(+13.48%)		-0.02928722
6/13/2025$33.50$0.057Put1 - - 50
(+50)		131.64%
(+12.32%)		-0.0363831
6/13/2025$34.00$0.071Put140 - 431334
(-70)		127.68%
(+11.10%)		-0.04538216
6/13/2025$34.00$5.847Call31823185
(+17)		127.68%
(+11.11%)		0.95459811
6/13/2025$34.50$0.090Put563504
(+4)		123.92%
(+9.85%)		-0.0568175
6/13/2025$35.00$0.114Put7762384101985
(+14)		120.37%
(+8.57%)		-0.071332145
6/13/2025$35.00$4.891Call18946401096
(-54)		120.37%
(+8.56%)		0.92865345
6/13/2025$35.50$0.147Put7354141
(+1)		117.08%
(+7.28%)		-0.08972820
6/13/2025$36.00$0.189Put4661311911100
(+40)		114.09%
(+6.46%)		-0.11289757
6/13/2025$36.00$3.966Call2899368
(-29)		114.09%
(+5.96%)		0.88710512
6/13/2025$36.50$0.245Put46211951
(+51)		111.46%
(+4.72%)		-0.14177823
6/13/2025$36.50$3.522Call2513121
(+1)		111.46%
(+4.72%)		0.8582413
6/13/2025$37.00$0.318Put7743892461154
(-97)		109.24%
(+5.44%)		-0.177238142
6/13/2025$37.00$3.096Call1141434227
(-8)		109.24%
(+3.59%)		0.82280880
6/13/2025$37.50$0.414Put1836110636
(+36)		107.50%
(+2.60%)		-0.21983866
6/13/2025$37.50$2.692Call686810
(+10)		107.50%
(+2.60%)		0.78024858
6/13/2025$38.00$0.537Put9192955332779
(+231)		106.28%
(+1.86%)		-0.269573172
6/13/2025$38.00$2.315Call1607078611
(-35)		106.28%
(+1.83%)		0.73057748
6/13/2025$38.50$0.693Put53231010521
(+21)		105.63%
(+1.32%)		-0.32563972
6/13/2025$38.50$1.970Call15753
(+3)		105.63%
(+1.32%)		0.67460911
6/13/2025$39.00$0.884Put1,5685818312006
(+1136)		105.55%
(-0.44%)		-0.386362223
6/13/2025$39.00$1.662Call30769140789
(+134)		105.55%
(+1.10%)		0.614021117
6/13/2025$39.50$1.114Put26614872177
(+177)		106.04%
(+1.19%)		-0.449403124
6/13/2025$39.50$1.392Call604344204135
(+135)		108.50%
(+1.20%)		0.551149126
6/13/2025$40.00$1.382Put2,6931,3229512445
(+853)		107.03%
(+1.57%)		-0.512185331
6/13/2025$40.00$1.160Call3,0051,2041,4342453
(+375)		114.01%
(+8.70%)		0.488563565
6/13/2025$40.50$1.686Put20810358226
(+226)		108.48%
(+2.20%)		-0.57237672
6/13/2025$40.50$0.964Call1,9161,1776341379
(+1379)		108.48%
(+2.20%)		0.42858290
6/13/2025$41.00$2.023Put545250240447
(+68)		110.30%
(+3.04%)		-0.628223112
6/13/2025$41.00$0.800Call3,5161,6621,3775052
(-379)		114.30%
(+6.30%)		0.37293597
6/13/2025$41.50$2.388Put128557220
(+20)		112.42%
(+4.04%)		-0.67868452
6/13/2025$41.50$0.666Call3,3552,0441,126308
(+308)		111.44%
(+3.88%)		0.322647296
6/13/2025$42.00$2.778Put312136145318
(+89)		114.77%
(+10.85%)		-0.72339777
6/13/2025$42.00$0.555Call9,3383,1065,5713851
(-8)		111.57%
(+3.55%)		0.278126876
6/13/2025$42.50$3.188Put83493412
(+12)		117.30%
(+6.39%)		-0.76238633
6/13/2025$42.50$0.464Call660211391189
(+189)		117.30%
(+5.64%)		0.23928226
Everyone’s watching Nvidia right now. Here’s why I’m excited. (Ad)

So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal with Saudi Arabia to power its new AI empire 🤯 We’re talking about hundreds of thousands of chips, including their latest Grace Blackwell supercomputer.

🎯 Click here to watch the video and get the free ticker XGPT just flagged.
6/13/2025$43.00$3.614Put662028188
(-4)		106.11%
(-6.17%)		-0.79602630
6/13/2025$43.00$0.389Call2,6061,3058912721
(+51)		118.97%
(+9.37%)		0.205742563
6/13/2025$43.50$4.053Put84329
(+29)		122.67%
(+8.97%)		-0.8248656
6/13/2025$43.50$0.328Call52920425672
(+72)		122.67%
(+8.97%)		0.176997213
6/13/2025$44.00$4.503Put19145151
(+23)		125.46%
(+10.30%)		-0.8494656
6/13/2025$44.00$0.278Call2,9421,0981,4462311
(+526)		121.90%
(+6.75%)		0.152446489
6/13/2025$44.50$0.237Call2317213575
(+75)		128.28%
(+11.64%)		0.13154774
6/13/2025$45.00$5.428Put1151314
(-18)		131.11%
(+12.99%)		-0.8882185
6/13/2025$45.00$0.202Call6,4812,5513,2152992
(+360)		131.11%
(+14.94%)		0.1137481,036
6/13/2025$45.50$0.173Call36211019
(+19)		133.94%
(+14.32%)		0.09860529
6/13/2025$46.00$6.377Put1 - 1101
(+1)		136.76%
(+15.65%)		-0.9162861
6/13/2025$46.00$0.149Call5312941031217
(+246)		136.76%
(+15.65%)		0.08568897
6/13/2025$46.50$0.129Call2532123
(+23)		139.57%
(+16.96%)		0.07466915
6/13/2025$47.00$0.112Call2,7391,0631,4891294
(+194)		142.35%
(+19.79%)		0.065237143
6/13/2025$47.50$0.098Call72412
(+12)		145.11%
(+19.55%)		0.0571493
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:IONQ) was last updated on 6/11/2025 by MarketBeat.com Staff
From Our Partners
Utah’s New Oil Find
The Real Reason 218,000 Acres Just Vanished The government just quietly leased 218,000 acres in the middle ...
Stansberry Research | Sponsored
Trump wipes out trillions overnight…
Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...
Porter & Company | Sponsored
Elon’s NEXT Big IPO?
Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...
Banyan Hill Publishing | Sponsored
Trump’s Exec Order #14154 could be a “Millionaire-Maker”
Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...
Paradigm Press | Sponsored
REVEALED FREE: Our top 3 stocks to own in 2025 and beyond
Every time Weiss Ratings flashed green like this, the average gain on each and every stock has been 303% (incl...
Weiss Ratings | Sponsored
Here’s How to Claim Your Stake in Elon’s Private Company, xAI
Even though xAI is a private company, tech legend and angel investor Jeff Brown found a way for everyday folks...
Brownstone Research | Sponsored
An AI run of epic proportions is only getting started
I just put together an urgent new presentation that you need to see right away. In short: I believe we are...
Timothy Sykes | Sponsored
Why Elon put $51 million into this
Why Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT Scientists
True Market Insiders | Sponsored