IONQ Option Chain

Data as of Nov 9, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

35.34

Change

+2.72

Open

32.73

Previous

32.62

High

36.35

Low

32.06

Bid

-

Ask

-

Volume

32,871,312

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

88.1%

Hist Vol

91.9%

Opt Volume

112,722

Open Int

704,405

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
IONQ 261113C00034000	2.22	2.38	2.34	1.95	1,403	1,036	W	34.00	IONQ 261113P00034000	0.91	1.02	0.95	0.60	1,263	1,457	W
IONQ 261113C00034500	1.93	2.10	2.00	1.63	713	167	W	34.50	IONQ 261113P00034500	1.10	1.24	1.09	0.79	87	48	W
IONQ 261113C00035000	1.67	1.79	1.77	1.35	2,402	1,306	W	35.00	IONQ 261113P00035000	1.34	1.46	1.36	1.00	842	631	W
IONQ 261113C00035500	1.42	1.53	1.47	1.10	499	267	W	35.50	IONQ 261113P00035500	1.59	1.70	1.64	1.25	390	7	W
IONQ 261113C00036000	1.22	1.31	1.27	0.89	1,526	1,042	W	36.00	IONQ 261113P00036000	1.85	2.00	1.95	1.54	380	116	W
IONQ 261113C00036500	1.02	1.12	0.98	0.71	1,986	158	W	36.50	IONQ 261113P00036500	2.07	2.31	1.75	1.86	20	40	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
IONQ 261120C00034000	2.84	3.05	2.92	2.90	1,069	10,770	S	34.00	IONQ 261120P00034000	1.08	1.97	1.56	1.46	421	119	S
IONQ 261120C00034500	2.56	2.73	2.61	2.62	805	945	S	34.50	IONQ 261120P00034500	1.38	1.90	1.50	1.68	474	43	S
IONQ 261120C00035000	2.31	2.44	2.38	2.36	2,000	4,468	S	35.00	IONQ 261120P00035000	1.92	2.10	1.95	1.92	1,119	8,688	S
IONQ 261120C00035500	2.05	2.20	2.40	2.12	192	203	S	35.50	IONQ 261120P00035500	1.84	2.38	2.03	2.17	68	32	S
IONQ 261120C00036000	1.82	1.98	2.16	1.89	387	313	S	36.00	IONQ 261120P00036000	2.31	2.64	2.47	2.45	82	42	S
IONQ 261120C00036500	1.26	2.00	2.03	1.69	118	55	S	36.50	IONQ 261120P00036500	2.44	3.30	2.40	2.74	43	1	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
IONQ 261127C00034000	3.00	3.40	3.28	3.62	277	114	W	34.00	IONQ 261127P00034000	1.41	2.23	1.61	1.99	4	156	W
IONQ 261127C00034500	2.22	3.25	3.27	3.35	10	0	W	34.50	IONQ 261127P00034500	1.45	2.59	1.91	2.22	1	0	W
IONQ 261127C00035000	2.61	2.83	2.70	3.10	254	494	W	35.00	IONQ 261127P00035000	2.15	3.05	2.05	2.46	32	131	W
IONQ 261127C00035500	2.39	2.74	2.60	2.86	54	0	W	35.50	IONQ 261127P00035500	1.89	2.79	2.28	2.72	5	0	W
IONQ 261127C00036000	2.15	2.40	2.26	2.63	99	182	W	36.00	IONQ 261127P00036000	2.75	3.05	2.91	2.99	43	53	W
IONQ 261127C00037000	1.80	2.00	2.04	2.22	155	221	W	37.00	IONQ 261127P00037000	3.35	3.55	3.12	3.57	22	64	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
IONQ 261204C00033000	3.45	5.40	4.62	4.83	160	133	W	33.00	IONQ 261204P00033000	1.67	2.14	1.82	1.94	44	9	W
IONQ 261204C00034000	3.45	4.10	3.75	4.27	27	84	W	34.00	IONQ 261204P00034000	1.74	2.71	2.01	2.36	20	33	W
IONQ 261204C00035000	3.00	3.55	3.60	3.75	312	482	W	35.00	IONQ 261204P00035000	2.06	3.30	2.60	2.83	16	36	W
IONQ 261204C00036000	2.46	3.05	3.16	3.29	105	86	W	36.00	IONQ 261204P00036000	2.61	3.80	3.10	3.35	50	7	W
IONQ 261204C00037000	2.00	2.96	2.37	2.87	118	56	W	37.00	IONQ 261204P00037000	3.30	4.45	10.00	3.91	0	16	W
IONQ 261204C00038000	1.26	2.64	2.10	2.49	91	65	W	38.00	IONQ 261204P00038000	3.45	4.60	6.40	4.52	1	14	W

Expires Dec 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
IONQ 261211C00033000	3.65	5.45	4.28	5.45	13	16	W	33.00	IONQ 261211P00033000	1.55	2.31	1.96	2.20	7	12	W
IONQ 261211C00034000	2.98	4.90	4.19	4.90	69	28	W	34.00	IONQ 261211P00034000	1.85	2.60	2.15	2.62	43	33	W
IONQ 261211C00035000	3.15	3.55	3.70	4.39	79	108	W	35.00	IONQ 261211P00035000	2.23	3.50	2.75	3.08	33	33	W
IONQ 261211C00036000	2.66	3.15	3.90	3.92	40	33	W	36.00	IONQ 261211P00036000	2.84	4.40	3.13	3.58	61	27	W
IONQ 261211C00037000	2.28	3.05	2.50	3.49	2,653	51	W	37.00	IONQ 261211P00037000	3.55	5.05	11.24	4.13	0	34	W
IONQ 261211C00038000	1.93	2.80	2.47	3.10	28	9	W	38.00	IONQ 261211P00038000	3.90	5.75	4.37	4.71	1	11	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
IONQ 261218C00025000	9.65	12.10	10.90	11.75	82	1,266	S	25.00	IONQ 261218P00025000	0.35	0.46	0.40	0.38	240	5,998	S
IONQ 261218C00030000	6.65	6.90	6.70	7.93	522	2,126	S	30.00	IONQ 261218P00030000	1.23	1.37	1.35	1.36	965	11,566	S
IONQ 261218C00035000	3.65	3.85	3.75	5.01	3,466	6,787	S	35.00	IONQ 261218P00035000	3.25	3.35	3.35	3.23	5,096	8,058	S
IONQ 261218C00040000	1.89	1.97	1.95	3.00	3,109	11,345	S	40.00	IONQ 261218P00040000	6.35	6.95	6.30	6.01	1,044	5,275	S
IONQ 261218C00045000	0.86	0.97	0.93	1.72	1,357	10,646	S	45.00	IONQ 261218P00045000	9.30	11.30	10.01	9.53	3,091	5,689	S
IONQ 261218C00050000	0.40	0.54	0.48	0.96	1,585	5,274	S	50.00	IONQ 261218P00050000	13.75	16.20	14.94	13.56	23	1,309	S

Expires Dec 24, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
IONQ 261224C00033000	4.15	6.35	5.14	6.61	9	20	W	33.00	IONQ 261224P00033000	1.90	3.35	4.12	2.46	0	11	W
IONQ 261224C00034000	4.25	5.60	4.79	6.07	103	2	W	34.00	IONQ 261224P00034000	2.43	3.40	2.96	2.86	22	1	W
IONQ 261224C00035000	3.65	4.65	4.35	5.56	49	18	W	35.00	IONQ 261224P00035000	2.70	3.75	3.30	3.30	1	12	W
IONQ 261224C00036000	3.30	3.80	3.60	5.09	68	38	W	36.00	IONQ 261224P00036000	3.25	4.60	4.10	3.77	21	5	W
IONQ 261224C00037000	2.10	3.95	3.20	4.65	9	7	W	37.00	IONQ 261224P00037000	3.45	5.55	4.75	4.28	1	10	W
IONQ 261224C00038000	2.49	3.30	2.81	4.24	34	2	W	38.00	IONQ 261224P00038000	4.65	5.65	5.17	4.81	61	2	W

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
IONQ 270115C00025000	10.40	12.30	12.04	13.91	162	2,592	S	25.00	IONQ 270115P00025000	0.69	0.96	0.74	0.59	220	6,380	S
IONQ 270115C00030000	7.50	7.70	7.60	10.48	231	3,853	S	30.00	IONQ 270115P00030000	1.90	2.35	2.35	1.57	425	17,500	S
IONQ 270115C00035000	4.50	5.10	4.60	7.69	864	10,580	S	35.00	IONQ 270115P00035000	4.05	4.60	4.10	3.18	464	4,402	S
IONQ 270115C00040000	2.90	3.10	3.00	5.52	957	8,812	S	40.00	IONQ 270115P00040000	7.10	7.90	7.00	5.42	75	6,561	S
IONQ 270115C00045000	1.60	1.95	1.78	3.91	621	7,628	S	45.00	IONQ 270115P00045000	10.20	12.20	10.95	8.20	230	1,946	S
IONQ 270115C00050000	0.87	1.16	1.08	2.73	1,079	11,166	S	50.00	IONQ 270115P00050000	14.20	16.50	15.30	11.44	7	2,419	S

Below are few quick-links for most popular options chains: