Top 5 Stocks to Buy Now
→ Buy this stock today (From Chaikin Analytics) (Ad)tc pixel Free IONQ Stock Alerts

IonQ (IONQ) Options Chain & Prices

IonQ logo
$56.48 -0.07 (-0.12%)
Closing price 06/18/2026 03:59 PM Eastern
Extended Trading
$56.16 -0.31 (-0.56%)
As of 06/18/2026 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 Massive. Learn more.
Compare

IONQ Put and Call Options List

Export
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/26/2026$45.50$0.250Put8154
(+1)		100.84%
(-2.55%)		-0.0651494
6/26/2026$45.50$11.176Call1 - - 132
(-465)		100.74%
(-2.65%)		0.9349171
6/26/2026$46.00$0.284Put742031124
(+18)		99.52%
(-2.64%)		-0.07337129
6/26/2026$46.00$10.708Call3 - 192
(+17)		99.52%
(-2.64%)		0.9272653
6/26/2026$46.50$0.317Put233482
(+55)		98.45%
(-2.56%)		-0.08111311
6/26/2026$46.50$10.243Call2 - - 1
(+1)		98.35%
(-2.65%)		0.9187582
6/26/2026$47.00$0.361Put542360107711
(+55)		97.24%
(-2.68%)		-0.0912451
6/26/2026$47.00$9.784Call1 - - 86
(+46)		97.24%
(-2.68%)		0.9093271
6/26/2026$47.50$0.403Put4934244
(+1)		96.27%
(-2.63%)		-0.10070314
6/26/2026$48.00$0.459Put1583769570
(+53)		95.18%
(-2.77%)		-0.11306448
6/26/2026$48.00$8.881Call251 - 105
(+2)		95.18%
(-2.77%)		0.88744119
6/26/2026$48.50$0.517Put34161525
(+20)		94.23%
(-2.84%)		-0.1256215
6/26/2026$48.50$8.439Call15 - - 3
(+3)		94.23%
(-2.84%)		0.87483215
6/26/2026$49.00$0.583Put1715137222
(+34)		93.34%
(-2.92%)		-0.13936661
6/26/2026$49.00$8.050Call29 - - 77
(+34)		93.42%
(-2.84%)		0.86230229
6/26/2026$49.50$0.657Put77254444
(+28)		92.51%
(-3.01%)		-0.1543421
6/26/2026$49.50$7.579Call12 - - 0
(+0)		92.51%
(-3.01%)		0.84602912
6/26/2026$50.00$0.740Put497181123961
(+82)		91.75%
(-3.12%)		-0.170577164
6/26/2026$50.00$7.161Call1673937194
(+4)		91.75%
(-3.12%)		0.82973153
6/26/2026$51.00$0.927Put3015055240
(+44)		89.09%
(-4.68%)		-0.205162190
6/26/2026$51.00$6.357Call485264
(-1)		90.40%
(-3.36%)		0.79327935
6/26/2026$52.00$1.177Put3852674231
(+12)		89.32%
(-3.64%)		-0.248345282
6/26/2026$52.00$5.637Call31 - - 23
(+0)		89.36%
(-3.60%)		0.75378628
6/26/2026$53.00$1.470Put2981975263
(+44)		88.49%
(-3.95%)		-0.294387171
6/26/2026$53.00$4.927Call721311120
(+2)		88.53%
(-3.92%)		0.70786251
6/26/2026$54.00$1.820Put2077163229
(+75)		87.92%
(-4.27%)		-0.34424871
6/26/2026$54.00$4.240Call29794101130
(+0)		87.92%
(-4.27%)		0.655683
6/26/2026$55.00$2.230Put443165102556
(+43)		87.50%
(-3.78%)		-0.396794144
6/26/2026$55.00$3.650Call475215166261
(+28)		87.60%
(-4.58%)		0.602941162
6/26/2026$56.00$2.702Put255324347
(+26)		87.50%
(-4.88%)		-0.45066993
6/26/2026$56.00$3.122Call1703365148
(+26)		87.50%
(-4.88%)		0.54895378
6/26/2026$57.00$3.236Put68411237
(+52)		87.62%
(-5.16%)		-0.50446241
6/26/2026$57.00$2.656Call29012374380
(+154)		87.62%
(-5.16%)		0.495045110
6/26/2026$58.00$3.829Put6733203
(+40)		87.92%
(-5.42%)		-0.55686843
6/26/2026$58.00$2.249Call2497651771
(+518)		87.92%
(-5.42%)		0.44255104
6/26/2026$59.00$4.477Put88 - - 237
(+22)		88.39%
(-5.64%)		-0.60678832
6/26/2026$59.00$1.917Call28311298227
(+33)		88.46%
(-5.57%)		0.3951179
6/26/2026$60.00$5.143Put14173714
(+13)		88.96%
(-5.87%)		-0.65098932
6/26/2026$60.00$1.598Call1,259556321881
(+152)		89.00%
(-5.83%)		0.345861276
6/26/2026$61.00$5.921Put18 - - 171
(+0)		89.72%
(-5.99%)		-0.6961859
Buy this stock today (Ad)

Marc Chaikin, founder of Chaikin Analytics, is sharing a strategy he calls 'Sell This, Buy That' - a way to move out of overpriced AI stocks before the tech trade breaks down and into lesser-known names with real potential to challenge the Mag 7. One pick he calls 'an upgrade to Tesla stock' is a little-known company that just inked a partnership with Nvidia, positioning it ahead of Tesla in the autonomous vehicle race.tc pixel

Get the name, ticker, and full Hotlist before markets open
6/26/2026$61.00$1.357Call35117965146
(+26)		89.68%
(-6.03%)		0.30524693
6/26/2026$62.00$6.705Put10728274
(+128)		90.55%
(-6.13%)		-0.73490120
6/26/2026$62.00$1.127Call25012752564
(+198)		90.55%
(-6.13%)		0.264251102
6/26/2026$63.00$7.483Put40 - 1106
(+1)		91.39%
(-6.29%)		-0.76765412
6/26/2026$63.00$0.946Call1,7342711,334367
(+91)		91.44%
(-6.24%)		0.229609147
6/26/2026$64.00$8.329Put7 - - 135
(-1)		92.35%
(-6.38%)		-0.7984823
6/26/2026$64.00$0.794Call1862390224
(+50)		90.93%
(-7.79%)		0.1989579
6/26/2026$65.00$9.243Put17 - - 149
(+2)		93.41%
(-6.39%)		-0.8270287
6/26/2026$65.00$0.667Call2826982817
(-1)		93.41%
(-6.39%)		0.172035100
6/26/2026$66.00$10.092Put1010 - 66
(+0)		94.39%
(-6.50%)		-0.8492051
6/26/2026$66.00$0.561Call712716275
(+19)		94.45%
(-6.44%)		0.14854730
6/26/2026$67.00$11.047Put1 - - 83
(+2)		95.52%
(-6.48%)		-0.8708911
6/26/2026$67.00$0.478Call481871118
(-3)		95.46%
(-6.54%)		0.12930229
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 6/20/2026 by MarketBeat.com Staff.
From Our Partners
BlackRock is hoarding it. JPMorgan is hoarding it. Do you own it?
BlackRock, JPMorgan, Goldman Sachs, and Fidelity are reportedly accumulating a scarce blockchain asset - one t...
Awesomely, LLC | Sponsoredtc pixel
Buy this stock today
Marc Chaikin, founder of Chaikin Analytics, is sharing a strategy he calls 'Sell This, Buy That' - a way to mo...
Chaikin Analytics | Sponsoredtc pixel
Your book is inside
The "Sucker's Bet" Most New Options Traders Fall For Most people who try options lose money the same way. ...
Profits Run | Sponsoredtc pixel
How to play the Biggest IPO in stock market history!
SpaceX is eyeing a near-$2 trillion IPO valuation, and retail investors are already lining up - but early insi...
InvestPub | Sponsoredtc pixel
This is the worst news for stocks in 50 years
Goldman Sachs and Morgan Stanley are issuing a rare warning: what's ahead for U.S. stocks could be the worst e...
TradeSmith | Sponsoredtc pixel
Do NOT Buy SpaceX – Do This Instead
SpaceX just went public - and Whitney Tilson, Harvard MBA and 30-year Wall Street veteran, says buying in coul...
Stansberry Research | Sponsoredtc pixel
Elon Is Quietly Doubling Down on This Bizarre Asset
Yahoo Finance reports this technology 'May Unlock $400 Trillion' - and Bloomberg calls it 'unavoidable.' Elon ...
Brownstone Research | Sponsoredtc pixel
An Elon Musk Fan's Warning About SPCX
Jon Najarian called Tesla in 2014 when legacy automakers dismissed it. Now he's warning investors to skip SPCX...
Banyan Hill Publishing | Sponsoredtc pixel