IONQ · Option chain

IONQ Option Chain

Every listed IONQ strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$39.02

Call open interest

65,757

Put open interest

76,818

Put/call (volume)

1.43

25,339 contracts changed hands across these expirations — 10,416 calls against 14,923 puts. Puts outtraded calls 1.43 to one.

Sep 11, 20266 days

call OI 11,889 · put OI 9,125

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	8.40 / 9.85	—	21	30	—	0.00 / 0.05	—	432
8.40	7.65 / 8.85	147	154	31	—	0.00 / 0.10	—	52
7.22	6.90 / 8.70	1	2	31.5	—	0.00 / 0.10	—	—
7.42	6.70 / 7.85	149	175	32	—	0.04 / 0.10	—	52
6.24	6.20 / 7.60	1	2	32.5	—	0.00 / 0.25	—	1
6.25	5.75 / 6.60	3	41	33	0.09	0.06 / 0.10	11	160
—	5.15 / 6.25	—	2	33.5	0.16	0.10 / 0.25	1	43
5.40	4.80 / 5.70	2	63	34	0.15	0.14 / 0.19	146	439
5.25	4.40 / 5.35	1	2	34.5	0.24	0.21 / 0.28	24	156
4.20	4.15 / 4.65	3	516	35	0.28	0.23 / 0.30	94	2,827
3.97	3.65 / 4.25	5	4	35.5	0.36	0.15 / 0.40	16	236
4.07	3.25 / 3.85	2	152	36	0.45	0.42 / 0.52	64	291
3.60	2.91 / 3.40	5	10	36.5	0.60	0.53 / 0.68	11	310
2.83	2.66 / 2.98	50	298	37	0.75	0.67 / 0.82	284	325
2.60	2.40 / 2.65	34	77	37.5	0.91	0.86 / 1.02	114	102
2.20	2.17 / 2.34	127	881	38	1.18	1.06 / 1.21	318	693
1.92	1.86 / 2.06	133	443	38.5	1.40	1.08 / 1.42	110	290
1.69	1.66 / 1.86	180	477	39	1.73	1.53 / 1.70	110	393
1.59	1.42 / 1.58	235	174	39.5	1.80	1.81 / 1.98	275	679
1.32	1.23 / 1.32	1,286	1,644	40	2.19	2.09 / 2.25	51	421
1.10	1.04 / 1.16	153	275	40.5	2.68	2.09 / 2.61	11	272
0.95	0.89 / 1.01	397	243	41	2.61	2.71 / 2.95	15	142
0.80	0.60 / 0.91	157	181	41.5	—	3.05 / 3.35	—	107
0.71	0.68 / 0.77	639	875	42	3.63	3.40 / 3.75	18	82
0.57	0.53 / 0.65	229	109	42.5	4.04	3.75 / 4.35	2	95
0.50	0.43 / 0.55	495	623	43	4.55	4.20 / 4.80	9	170
0.47	0.37 / 0.49	21	46	43.5	4.73	4.25 / 5.30	3	11
0.37	0.33 / 0.40	108	511	44	5.20	4.95 / 5.65	1	68
0.33	0.28 / 0.39	51	32	44.5	5.62	5.35 / 5.95	3	6
0.27	0.24 / 0.30	319	1,312	45	6.25	5.90 / 6.60	18	118
0.23	0.18 / 0.31	9	85	45.5	—	6.00 / 7.15	—	3
0.21	0.18 / 0.25	50	240	46	—	6.55 / 7.55	—	74
0.20	0.12 / 0.28	10	16	46.5	—	6.80 / 8.60	—	2
0.16	0.11 / 0.21	115	747	47	—	7.55 / 8.50	—	62
—	0.10 / 0.22	—	187	47.5	—	7.75 / 9.75	—	1
0.14	0.13 / 0.20	797	1,250	48	—	8.45 / 9.50	—	10
0.14	0.07 / 0.21	2	19	48.5	—	8.75 / 10.30	—	—
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 40,006 · put OI 28,145

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
9.75	8.80 / 9.45	26	1,471	30	0.12	0.05 / 0.11	10	4,886
—	6.75 / 8.20	—	2	32	0.19	0.12 / 0.29	11	59
—	5.80 / 7.15	—	10	33	0.31	0.27 / 0.39	36	91
—	5.20 / 6.20	—	1	34	0.46	0.38 / 0.53	4	93
5.20	4.60 / 5.10	8	5,185	35	0.68	0.65 / 0.76	281	10,512
4.50	3.75 / 4.80	7	17	36	0.99	0.89 / 1.05	140	373
3.46	3.30 / 3.60	28	40	37	1.38	1.23 / 1.40	202	668
2.71	2.78 / 2.98	31	441	38	1.74	1.52 / 1.82	323	158
2.55	2.53 / 2.76	12	71	38.5	2.03	1.77 / 2.07	1	104
2.40	2.15 / 2.46	269	519	39	2.21	2.14 / 2.28	231	157
2.09	1.87 / 2.45	162	75	39.5	2.47	2.46 / 2.57	19	69
1.90	1.89 / 2.04	731	4,918	40	2.78	2.72 / 2.91	134	5,658
1.76	1.49 / 1.87	271	1,781	40.5	3.05	3.00 / 3.25	148	678
1.56	1.50 / 1.69	11	724	41	3.28	3.30 / 3.60	25	82
1.28	1.34 / 1.49	12	51	41.5	3.70	3.65 / 3.95	4	38
1.25	1.20 / 1.34	68	3,725	42	3.98	4.00 / 4.30	10	48
1.04	1.06 / 1.21	34	128	42.5	4.62	4.35 / 4.65	2	54
1.03	0.96 / 1.08	44	745	43	4.62	4.70 / 5.15	2	44
0.97	0.84 / 1.02	9	28	43.5	—	4.80 / 5.55	—	2
0.85	0.76 / 0.91	86	102	44	5.57	5.40 / 6.10	1	28
0.79	0.46 / 0.93	253	1,996	44.5	6.07	5.80 / 6.55	2	—
0.66	0.60 / 0.70	562	17,019	45	6.62	6.30 / 6.90	15	4,227
—	0.54 / 0.68	—	36	45.5	—	6.30 / 8.35	—	9
0.53	0.31 / 0.60	19	102	46	—	6.90 / 8.70	—	87
0.50	0.44 / 0.55	13	23	46.5	—	7.35 / 8.30	—	1
0.45	0.28 / 0.51	16	251	47	—	7.45 / 9.55	—	11
0.42	0.21 / 0.47	17	317	47.5	—	7.85 / 9.15	—	—
0.35	0.33 / 0.46	10	213	48	—	8.35 / 10.00	—	2
0.39	0.16 / 0.39	2	15	48.5	—	8.75 / 10.65	—	6
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 4,072 · put OI 3,354

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	8.85 / 10.40	—	11	30	0.16	0.04 / 0.23	6	162
—	7.15 / 9.30	—	2	31	—	0.00 / 0.95	—	46
—	7.00 / 7.95	—	2	32	0.35	0.27 / 0.53	2	77
6.60	6.30 / 7.35	1	6	33	0.51	0.44 / 0.67	32	259
6.15	5.50 / 6.25	7	3	34	0.78	0.60 / 0.95	9	113
5.48	4.20 / 5.70	2	29	35	1.00	0.93 / 1.09	19	521
4.47	4.30 / 4.85	1	41	36	1.30	1.25 / 1.49	11	162
—	3.65 / 4.05	—	120	37	1.72	1.49 / 1.85	12	120
3.40	3.10 / 3.50	5	178	38	2.17	2.07 / 2.31	12	212
3.10	2.41 / 3.05	5	158	39	2.80	2.53 / 3.05	8	114
2.42	2.35 / 2.54	62	546	40	3.35	3.15 / 3.45	39	346
2.00	1.93 / 2.19	140	401	41	—	3.75 / 4.05	—	110
1.75	1.59 / 1.85	6	647	42	4.60	4.40 / 4.90	60	224
1.46	1.36 / 1.55	18	213	43	5.03	5.00 / 6.00	7	155
1.23	1.07 / 1.27	37	498	44	—	5.80 / 6.30	—	234
1.04	0.92 / 1.05	90	496	45	6.30	6.65 / 7.10	1	209
0.91	0.59 / 0.96	195	406	46	7.55	7.40 / 8.00	3	231
0.74	0.55 / 0.82	27	171	47	—	7.85 / 9.80	—	30
0.61	0.54 / 0.65	14	144	48	—	9.05 / 10.00	—	29
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 2,448 · put OI 1,788

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	8.30 / 10.30	—	5	30	0.31	0.18 / 0.43	7	216
—	7.50 / 9.50	—	1	31	0.36	0.30 / 0.58	11	13
7.27	6.40 / 8.65	5	9	32	0.55	0.44 / 0.65	8	80
—	6.55 / 7.40	—	1	33	0.80	0.70 / 0.87	6	180
—	5.45 / 7.15	—	9	34	1.03	0.81 / 1.31	5	74
6.25	5.30 / 5.75	7	171	35	1.34	1.11 / 1.43	14	194
4.89	4.45 / 5.05	45	53	36	1.78	1.59 / 1.90	23	76
4.14	4.00 / 4.50	3	158	37	2.18	2.00 / 2.27	4	67
4.05	3.10 / 3.95	2	179	38	2.59	2.31 / 2.68	118	55
3.30	2.84 / 3.80	4	186	39	3.12	2.80 / 3.25	1	49
2.85	2.70 / 3.00	8	433	40	3.75	3.30 / 3.85	12	325
2.54	2.20 / 2.67	13	158	41	4.31	3.80 / 4.45	2	12
2.15	2.00 / 2.29	32	264	42	5.10	4.45 / 5.15	3	84
2.10	1.70 / 2.02	6	109	43	5.75	5.30 / 6.35	9	135
1.52	1.43 / 1.70	9	321	44	—	6.15 / 6.60	—	23
1.36	1.08 / 1.50	19	174	45	—	6.90 / 7.45	—	146
1.10	1.05 / 1.24	15	69	46	7.82	7.80 / 8.20	3	23
1.04	0.75 / 1.13	17	68	47	—	7.95 / 9.30	—	16
0.90	0.73 / 0.97	15	80	48	—	9.00 / 10.95	—	20
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 464 · put OI 573

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
9.84	8.95 / 10.80	5	—	30	—	0.37 / 0.49	—	60
—	7.95 / 10.00	—	—	31	0.59	0.51 / 0.75	2	6
—	6.75 / 9.05	—	—	32	0.79	0.70 / 0.94	7	87
—	5.95 / 8.30	—	—	33	1.02	0.82 / 1.20	6	15
—	6.00 / 7.40	—	7	34	1.24	0.97 / 1.50	1	8
5.90	5.55 / 6.10	4	7	35	1.63	1.47 / 1.83	4	46
—	4.70 / 5.50	—	—	36	1.89	1.77 / 2.23	5	11
4.60	4.35 / 5.20	4	4	37	2.30	2.09 / 2.66	4	174
4.15	3.85 / 4.35	7	86	38	2.96	2.72 / 3.20	6	10
3.67	3.25 / 3.90	7	150	39	3.35	3.20 / 3.70	16	38
3.24	3.00 / 3.40	3	38	40	4.05	3.85 / 4.25	11	8
2.77	2.64 / 3.05	14	2	41	—	4.35 / 4.85	—	4
2.46	2.23 / 2.73	5	26	42	—	5.05 / 5.70	—	—
2.22	2.00 / 2.46	7	92	43	—	5.65 / 6.20	—	3
1.95	1.59 / 2.10	9	3	44	—	6.40 / 6.95	—	1
1.65	1.41 / 2.06	7	38	45	7.48	6.95 / 7.70	11	45
1.45	1.19 / 1.68	13	6	46	—	8.00 / 8.50	—	53
1.34	1.04 / 1.47	12	4	47	—	8.70 / 9.55	—	4
1.10	0.96 / 1.34	4	1	48	—	9.00 / 11.20	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 6,878 · put OI 33,833

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
10.26	9.35 / 10.35	1	264	30	0.60	0.55 / 0.66	71	5,649
6.19	6.00 / 6.45	69	1,863	35	1.88	1.83 / 1.95	223	2,769
3.55	3.40 / 3.70	484	2,607	40	4.35	4.20 / 4.50	10,799	23,653
2.02	1.96 / 2.09	334	2,144	45	—	7.65 / 8.00	—	1,762
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on IONQ

IONQ options score IONQ gamma walls IONQ max pain IONQ IV rank IONQ put/call ratio IONQ options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.