Free Trial

IonQ (IONQ) Options Chain & Prices

IonQ logo
$44.84 +4.74 (+11.82%)
Closing price 03:59 PM Eastern
Extended Trading
$44.21 -0.63 (-1.40%)
As of 08:00 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.

IONQ Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/3/2025$36.00$0.079Put76615657
(-1)
102.37%
(-11.16%)
-0.06115
7/3/2025$36.00$4.343Call1 - - 36
(-1)
102.37%
(-11.16%)
0.9392041
7/3/2025$36.50$0.110Put2117191
(+31)
99.99%
(-10.59%)
-0.082179
7/3/2025$36.50$3.874Call1 - 1122
(+18)
99.99%
(-10.59%)
0.9180651
7/3/2025$37.00$0.153Put192484495
(-37)
98.02%
(-9.83%)
-0.11024234
7/3/2025$37.00$3.418Call8 - 6121
(-3)
98.02%
(-9.83%)
0.8900466
7/3/2025$37.50$0.215Put601612192
(+8)
96.48%
(-8.86%)
-0.14656133
7/3/2025$37.50$2.980Call2020 - 87
(-2)
96.48%
(-8.86%)
0.8538183
7/3/2025$38.00$0.300Put20769581318
(+44)
95.40%
(-7.70%)
-0.19202473
7/3/2025$38.00$2.565Call42832155
(-10)
95.40%
(-7.70%)
0.8085017
7/3/2025$38.50$0.414Put1867149289
(-4)
93.05%
(-8.08%)
-0.24668361
7/3/2025$38.50$2.179Call2011294
(-79)
94.79%
(-6.35%)
0.7540618
7/3/2025$39.00$0.562Put1,10587884947
(+368)
94.62%
(-5.85%)
-0.309453137
7/3/2025$39.00$1.827Call1111925314
(-25)
94.62%
(-4.85%)
0.69159521
7/3/2025$39.50$0.749Put95793758518
(+211)
94.32%
(-3.80%)
-0.378128128
7/3/2025$39.50$1.513Call89957158
(-48)
94.87%
(-3.25%)
0.62330913
7/3/2025$40.00$0.976Put9933744441813
(+434)
95.48%
(-1.63%)
-0.449741252
7/3/2025$40.00$1.240Call1,1023755661101
(-266)
95.48%
(-1.63%)
0.552152196
7/3/2025$40.50$1.243Put450182212333
(+156)
96.40%
(-0.03%)
-0.521133120
7/3/2025$40.50$1.006Call609207356451
(-63)
97.44%
(+1.01%)
0.481252109
7/3/2025$41.00$1.548Put4812461091310
(+966)
97.56%
(+1.49%)
-0.589496111
7/3/2025$41.00$0.810Call2,1331,253546923
(-1587)
97.56%
(+1.49%)
0.413375332
7/3/2025$41.50$1.887Put2159497407
(+315)
98.92%
(+2.89%)
-0.65272499
7/3/2025$41.50$0.649Call2,3981,249832751
(-945)
98.92%
(+2.89%)
0.350585260
7/3/2025$42.00$2.256Put1,3637424571872
(+1609)
100.41%
(+4.15%)
-0.709526101
7/3/2025$42.00$0.517Call3,2751,5371,4641341
(+305)
99.62%
(+2.35%)
0.294143322
7/3/2025$42.50$2.651Put40836143466
(+427)
102.01%
(+5.26%)
-0.75935631
7/3/2025$42.50$0.410Call1,310541233970
(+561)
109.66%
(+12.91%)
0.244583205
7/3/2025$43.00$3.067Put446393231060
(+971)
103.68%
(-1.83%)
-0.80224357
7/3/2025$43.00$0.324Call1,1402553093491
(+1797)
102.28%
(-2.39%)
0.201888222
7/3/2025$43.50$3.500Put1656125
(+124)
105.39%
(+7.07%)
-0.83854114
7/3/2025$43.50$0.256Call4831052961051
(+838)
104.38%
(+5.27%)
0.16566489
7/3/2025$44.00$3.948Put543810577
(+500)
107.12%
(+7.78%)
-0.86893118
7/3/2025$44.00$0.202Call3,0605722,2343172
(+1133)
105.82%
(+6.48%)
0.135292351
7/3/2025$44.50$4.406Put53111
(+11)
108.87%
(+8.39%)
-0.8941555
7/3/2025$44.50$0.159Call36741274510
(+255)
108.87%
(+8.39%)
0.11006663
7/3/2025$45.00$4.874Put18171197
(+31)
110.61%
(+8.91%)
-0.9148223
7/3/2025$45.00$0.126Call4,0761,2802,1023879
(+1929)
110.92%
(+6.67%)
0.089282713
7/3/2025$45.50$5.348Put6426
(+6)
112.34%
(+9.36%)
-0.9318025
7/3/2025$45.50$0.099Call1391644254
(+171)
112.34%
(+9.36%)
0.07225540
Get Your Bank Account “Fed Invasion” Ready with THESE 4 Simple Steps (Ad)

Starting as soon as a few months from now, the United States government will make a sweeping change to bank accounts nationwide. It will give them unprecedented powers to control your bank account.

Learn these 4 simple steps and protect your savings before it’s too late.
7/3/2025$46.00$5.829Put2614 - 35
(+10)
114.05%
(+9.74%)
-0.9456285
7/3/2025$46.00$0.078Call4671421681052
(+555)
114.05%
(+6.82%)
0.05836494
7/3/2025$46.50$6.314Put22 - 18
(+3)
115.74%
(+10.07%)
-0.9567961
7/3/2025$46.50$0.062Call45924582
(+458)
115.74%
(+10.07%)
0.04708618
7/3/2025$47.00$0.049Call227148311195
(+731)
117.40%
(+10.36%)
0.03794267
7/3/2025$47.50$0.038Call20212 - 333
(+111)
119.04%
(+10.61%)
0.03055513
7/3/2025$48.00$0.030Call46434791029
(+713)
120.64%
(+7.55%)
0.02459267
7/3/2025$49.00$0.019Call1345408
(+208)
123.75%
(+11.19%)
0.0159178
7/3/2025$49.50$9.273Put5538 - 55
(+55)
125.26%
(+11.34%)
-0.9904216
7/3/2025$49.50$0.015Call11 - 111
(+103)
125.26%
(+11.34%)
0.0128041
7/3/2025$50.00$9.771Put2317 - 22
(+22)
126.74%
(+11.48%)
-0.9927487
7/3/2025$50.00$0.012Call7641493565353
(+1767)
124.47%
(+12.28%)
0.010299122
7/3/2025$51.00$10.768Put1 - - 0
(+0)
129.60%
(+11.72%)
-0.9959381
7/3/2025$51.00$0.007Call1141497100
(+41)
129.60%
(+12.94%)
0.0066676
7/3/2025$52.00$11.767Put1 - - 0
(+0)
132.33%
(+11.92%)
-0.9978151
7/3/2025$52.00$0.005Call2 - - 248
(+150)
132.33%
(+11.92%)
0.004321
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:IONQ) was last updated on 7/2/2025 by MarketBeat.com Staff
From Our Partners