IONQ · Daily open interest

OI update signal: Not checked today MSFT / AAPL · Checked Oct 23, 09:56 EDT

The latest collection was incomplete. Some data may be out of date.

View affected symbols

AADX,AAMI,AAP,ABAT,ABCB,ABEO,ABG,ABM,ABOS,ABSI,ABTC,ABUS,ABVC,ACB,ACET,ACH,ACHC,ACLS,ACMR,ACNB,ACOG,ACRS,ACTG,ADIG,ADTN,ADUR,ADUS,AER,AESI,AEXA,AFCG,AGEN,AGI,AGIO,AGL,AGNT,AGYS,AHRT,AIFC,AIFU,AIP,AIRJ,AIRO,AIRS,AKBA,ALC,ALDX,ALEC,ALGT,ALH,ALKS,ALKT,ALLO,ALLT,ALMS,ALNY,ALT,ALTI,ALTO,AMAL,AMBA,AMBQ,AMCX,AMPG,AMPL,AMPY,AMR,AMRC,AMRZ,AMTM,AMTX,ANAB,ANGI,ANGO,ANGX,ANIK,ANIP,ANIX,ANNX,ANRO,ANVS,AOSL,APEI,APLE,APOG,ARAY,ARCO,ARDT,ARDX,AREC,ARIS,ARLO,AROC,AROW,ARQ,ARTV,ARX,ARXS,ASAN,ASC,ASLE,ASMB,ASO,ASPN,ASTE,ASTH,ASTI,ASTL,ASUR,ASYS,ATEC,ATEN,ATLO,ATNI,ATRC,ATRO,AU,AUDC,AUGO,AUPH,AVAH,AVBC,AVPT,AVR,AWI,AWR,AWRE,AXGN,AXSM,AYA,AZ,BANC,BAND,BANF,BBD,BBVA,BCPC,BCSF,BKKT,BLZE,BMI,BMO,BMRC,BNS,BSBR,BUSE,CENN,COLD,CUE,DDD,DOX,DRTS,EZPW,FAC,FATE,FBIO,FBNC,FCBC,FDMT,FDXF,FELE,FER,FERG,FFBC,FHTX,FIRY,FISI,FLD,FLL,FLNA,FLNG,FLOC,FLUT,FLWS,FLY,FMAO,FMBH,FMNB,FNLC,FORM,FORR,FOSL,FPH,FRHC,FSBC,FSTR,FSUN,FSV,FTRE,FWDI,FWRG,GDYN,GFI,GH,GLBS,GLOO,GPI,GPRE,GRBK,GRDN,GSBC,GSIT,GTN,HAFN,HAPN,HASI,HAWK,HBM,HBNC,HBT,HCSG,HDB,HDSN,HE,HEI,HELP,HESM,HHH,HITI,HLF,HMY,HNGE,HNRG,HNST,HONA,HOS,HPK,HPP,HRI,HROW,HRZN,HSBC,HTFL,HTGC,HTT,HUBG,HUCK,HUMA,HUN,HY,IA,IART,ICHR,ICL,ICLR,IDYA,IESC,IGIC,IIPR,IMMX,IMNM,IMPP,IMTX,IMUX,IMVT,IMXI,INBK,INBX,ING,INGN,INIO,INMB,INMD,INOD,INR,INSE,INSM,INSP,INV,INVE,INVX,IOND,IONS,IPWR,IRLA,IRMD,IRTC,IRWD,IVR,IVVD,LFWD,MT,NTLA,PI,RAIL,RCEL,RCUS,SBC,SEV,SPRY,SRCE,THFF,TKNO,TRAX,TXG

Saved stock price: $30.81 · Expirations before Oct 23, 2026 hidden automatically.

ITM In the money Unshaded: out of the money ATM Strike equals stock price Based on the saved stock price

1,074 contracts / 14 expirationsClick OI for history

Oct 23, 2026EXPIRATION124 contracts / 62 strikes

SAVED STOCK PRICE$30.81Nearest ATM strike $31.00

Jump to ATM

IONQ option chain expiring 2026-10-23, open interest on 2026-10-23 compared with 2026-10-21
Calls				Strike	Puts
Prev OI	Open interest	Change	IV	Strike	Prev OI	Open interest	Change	IV
2	2In the money	0	0.00%	20.00	6,322	6,321	-1	704.52%
26	26In the money	0	0.00%	22.00	1	1	0	0.00%
26	28In the money	+2	0.00%	23.00	0	0	0New	0.00%
1	9In the money	+8	646.88%	24.00	17	17	0	0.00%
10	12In the money	+2	519.48%	25.00	2,779	2,779	0	364.48%
25	24In the money	-1	472.46%	26.00	67	66	-1	0.00%
18	15In the money	-3	247.63%	27.00	1,180	1,150	-30	529.33%
3	10In the money	+7	217.18%	27.50	0	58	+58New	495.81%
23	30In the money	+7	301.94%	28.00	443	435	-8	201.23%
1	4In the money	+3	182.68%	28.50	3	7	+4	374.83%
39	34In the money	-5	211.39%	29.00	5,682	5,684	+2	122.93%
10	9In the money	-1	200.31%	29.50	1,290	1,331	+41	92.68%
195	151In the money	-44	125.88%	30.00	1,167	1,659	+492	76.24%
166	157In the money	-9	77.23%	30.50	252	885	+633	76.84%
STOCK PRICE $30.81
868	747	-121	81.78%	31.00NEAREST ATM	754	1,066In the money	+312	79.60%
719	873	+154	90.14%	31.50	210	429In the money	+219	79.95%
1,064	2,410	+1,346	91.12%	32.00	649	806In the money	+157	0.00%
1,299	2,375	+1,076	129.94%	32.50	272	266In the money	-6	0.00%
1,816	2,107	+291	149.24%	33.00	776	777In the money	+1	0.00%
1,192	1,300	+108	159.80%	33.50	133	131In the money	-2	294.92%
1,425	2,102	+677	184.04%	34.00	1,792	744In the money	-1,048	0.00%
398	672	+274	207.54%	34.50	75	46In the money	-29	0.00%
2,768	2,881	+113	307.69%	35.00	3,560	366In the money	-3,194	352.10%
498	750	+252	292.19%	35.50	30	7In the money	-23	0.00%
1,116	1,248	+132	316.38%	36.00	256	26In the money	-230	463.43%
386	506	+120	499.51%	36.50	59	5In the money	-54	403.62%
1,739	1,435	-304	316.16%	37.00	412	2In the money	-410	0.00%
55	53	-2	480.87%	37.50	12	1In the money	-11	493.78%
750	762	+12	356.28%	38.00	266	6In the money	-260	580.47%
126	126	0	375.73%	38.50	56	0In the money	-56	503.98%
186	174	-12	599.85%	39.00	279	5In the money	-274	0.00%
320	373	+53	0.00%	39.50	32	2In the money	-30	0.00%
2,946	2,947	+1	431.91%	40.00	332	3In the money	-329	0.00%
328	326	-2	449.98%	40.50	37	0In the money	-37	595.94%
1,249	1,245	-4	467.73%	41.00	74	2In the money	-72	665.50%
88	88	0	485.18%	41.50	4	17In the money	+13	688.09%
485	520	+35	608.13%	42.00	8	0In the money	-8	586.40%
28	28	0	519.25%	42.50	31	1In the money	-30	732.03%
2,356	2,351	-5	535.88%	43.00	101	2In the money	-99	624.12%
96	96	0	552.26%	43.50	2	0In the money	-2	721.42%
257	257	0	568.38%	44.00	5	4In the money	-1	660.62%
61	61	0	584.26%	44.50	1	1In the money	0	0.00%
1,292	1,283	-9	599.92%	45.00	0	0In the money	0New	696.00%
95	95	0	0.00%	45.50	0	0In the money	0New	0.00%
223	221	-2	755.81%	46.00	1	1In the money	0	0.00%
29	29	0	837.55%	46.50	2	0In the money	-2	0.00%
834	834	0	0.00%	47.00	1	0In the money	-1	0.00%
26	26	0	0.00%	47.50	1	0In the money	-1	0.00%
814	814	0	0.00%	48.00	0	0In the money	0New	0.00%
28	28	0	839.50%	48.50	0	0In the money	0New	0.00%

Showing strikes 1–50 of 62

Oct 30, 2026EXPIRATION118 contracts / 59 strikes

SAVED STOCK PRICE$30.81Nearest ATM strike $31.00

Jump to ATM

IONQ option chain expiring 2026-10-30, open interest on 2026-10-23 compared with 2026-10-21
Calls				Strike	Puts
Prev OI	Open interest	Change	IV	Strike	Prev OI	Open interest	Change	IV
1,809	1,783	-26	146.57%	50.00	11	0In the money	-11	232.72%
146	146	0	178.04%	51.00	1	1In the money	0	239.55%
60	60	0	260.87%	52.00	1	0In the money	-1	253.21%
122	122	0	216.30%	53.00	0	0In the money	0New	252.68%
20	15	-5	315.92%	54.00	0	0In the money	0New	258.98%
803	803	0	174.55%	55.00	0	0In the money	0New	268.81%
567	577	+10	187.49%	60.00	1	1In the money	0	297.62%
138	138	0	307.88%	65.00	0	0In the money	0New	301.22%
136	136	0	242.14%	70.00	0	0In the money	0New	350.78%

Showing strikes 51–59 of 59

Nov 06, 2026EXPIRATION114 contracts / 57 strikes

SAVED STOCK PRICE$30.81Nearest ATM strike $31.00

Jump to ATM

IONQ option chain expiring 2026-11-06, open interest on 2026-10-23 compared with 2026-10-21
Calls				Strike	Puts
Prev OI	Open interest	Change	IV	Strike	Prev OI	Open interest	Change	IV
0	0In the money	0New	149.68%	20.00	6	6	0	153.61%
0	0In the money	0New	160.76%	22.00	0	0	0New	139.42%
0	0In the money	0New	132.11%	23.00	7	7	0	125.24%
0	0In the money	0New	101.48%	24.00	2	2	0	91.24%
0	0In the money	0New	104.29%	24.50	0	0	0New	104.69%
7	13In the money	+6	111.13%	25.00	383	385	+2	89.66%
0	0In the money	0New	90.82%	25.50	0	0	0New	80.18%
0	0In the money	0New	103.27%	26.00	28	86	+58	90.97%
0	0In the money	0New	69.83%	26.50	0	0	0New	88.75%
7	7In the money	0	97.09%	27.00	50	73	+23	89.53%
0	0In the money	0New	106.37%	27.50	0	0	0New	89.28%
1	2In the money	+1	105.26%	28.00	93	111	+18	87.16%
0	0In the money	0New	112.76%	28.50	0	0	0New	88.96%
6	6In the money	0	91.05%	29.00	96	110	+14	88.37%
0	1In the money	+1New	92.61%	29.50	2	3	+1	87.43%
39	1,842In the money	+1,803	89.69%	30.00	411	441	+30	88.49%
11	524In the money	+513	90.51%	30.50	25	29	+4	87.06%
STOCK PRICE $30.81
199	499	+300	90.55%	31.00NEAREST ATM	301	292In the money	-9	88.79%
21	21	0	90.27%	31.50	6	10In the money	+4	87.28%
224	276	+52	90.72%	32.00	516	542In the money	+26	88.96%
5	14	+9	89.01%	32.50	0	3In the money	+3New	87.44%
102	428	+326	90.62%	33.00	303	309In the money	+6	85.14%
6	11	+5	91.20%	33.50	3	8In the money	+5	90.67%
60	60	0	90.50%	34.00	252	287In the money	+35	86.70%
12	25	+13	91.22%	34.50	7	11In the money	+4	102.96%
726	760	+34	90.66%	35.00	340	357In the money	+17	85.70%
5	18	+13	90.48%	35.50	2	2In the money	0	81.28%
264	288	+24	91.06%	36.00	392	399In the money	+7	86.01%
11	24	+13	91.72%	36.50	0	13In the money	+13New	107.24%
363	368	+5	90.97%	37.00	272	278In the money	+6	90.34%
8	8	0	90.57%	37.50	0	1In the money	+1New	106.81%
1,097	1,111	+14	93.52%	38.00	438	439In the money	+1	106.63%
0	0	0New	91.79%	38.50	0	0In the money	0New	110.77%
60	76	+16	93.43%	39.00	242	230In the money	-12	91.04%
0	0	0New	93.50%	39.50	0	0In the money	0New	84.45%
875	1,026	+151	94.56%	40.00	331	329In the money	-2	93.10%
0	0	0New	114.95%	40.50	0	0In the money	0New	103.59%
378	392	+14	106.63%	41.00	105	104In the money	-1	99.53%
0	0	0New	120.30%	41.50	0	0In the money	0New	99.87%
176	185	+9	97.56%	42.00	187	188In the money	+1	83.06%
0	0	0New	130.38%	42.50	0	0In the money	0New	105.83%
199	203	+4	106.96%	43.00	47	48In the money	+1	88.16%
182	178	-4	122.05%	44.00	172	172In the money	0	120.22%
2,050	2,129	+79	101.42%	45.00	79	77In the money	-2	108.63%
193	193	0	103.97%	46.00	27	22In the money	-5	102.50%
668	670	+2	109.55%	47.00	9	9In the money	0	106.99%
187	190	+3	139.34%	48.00	2	2In the money	0	111.35%
89	89	0	139.01%	49.00	7	7In the money	0	115.60%
311	315	+4	158.73%	50.00	43	40In the money	-3	109.66%
41	41	0	164.02%	51.00	20	4In the money	-16	113.45%

Showing strikes 1–50 of 57

Nov 13, 2026EXPIRATION78 contracts / 39 strikes

SAVED STOCK PRICE$30.81Nearest ATM strike $31.00

Jump to ATM

IONQ option chain expiring 2026-11-13, open interest on 2026-10-23 compared with 2026-10-21
Calls				Strike	Puts
Prev OI	Open interest	Change	IV	Strike	Prev OI	Open interest	Change	IV
3	3In the money	0	102.63%	20.00	67	67	0	150.50%
0	0In the money	0New	100.46%	21.00	0	0	0New	135.22%
0	0In the money	0New	89.96%	22.00	0	0	0New	124.57%
0	0In the money	0New	82.92%	23.00	0	0	0New	102.86%
0	0In the money	0New	94.19%	24.00	39	39	0	88.56%
2	2In the money	0	92.16%	25.00	153	169	+16	84.86%
0	0In the money	0New	85.62%	26.00	87	89	+2	76.85%
0	0In the money	0New	83.90%	27.00	726	725	-1	88.19%
0	0In the money	0New	87.13%	28.00	268	429	+161	83.63%
1	1In the money	0	88.36%	29.00	208	232	+24	83.37%
41	43In the money	+2	85.52%	30.00	514	520	+6	83.96%
STOCK PRICE $30.81
123	142	+19	83.60%	31.00NEAREST ATM	418	403In the money	-15	83.47%
132	134	+2	83.32%	32.00	211	214In the money	+3	84.06%
275	333	+58	83.58%	33.00	595	595In the money	0	77.56%
191	196	+5	83.69%	34.00	474	473In the money	-1	85.72%
373	389	+16	83.85%	35.00	615	607In the money	-8	86.18%
401	421	+20	84.93%	36.00	111	121In the money	+10	90.06%
214	256	+42	85.40%	37.00	104	107In the money	+3	81.57%
227	238	+11	85.59%	38.00	63	72In the money	+9	80.90%
84	109	+25	87.37%	39.00	151	151In the money	0	87.36%
334	861	+527	87.20%	40.00	263	264In the money	+1	82.13%
54	143	+89	105.86%	41.00	13	30In the money	+17	93.04%
93	102	+9	93.71%	42.00	75	74In the money	-1	92.94%
97	103	+6	110.64%	43.00	21	21In the money	0	93.78%
117	117	0	84.50%	44.00	72	73In the money	+1	100.82%
250	249	-1	93.52%	45.00	124	122In the money	-2	95.19%
28	28	0	90.59%	46.00	34	38In the money	+4	96.11%
42	46	+4	96.60%	47.00	11	5In the money	-6	100.16%
85	85	0	135.45%	48.00	34	32In the money	-2	104.09%
13	13	0	139.13%	49.00	11	11In the money	0	137.48%
230	229	-1	103.66%	50.00	10	10In the money	0	147.18%
13	13	0	126.43%	51.00	17	16In the money	-1	139.91%
11	11	0	151.46%	52.00	12	12In the money	0	143.85%
8	8	0	155.34%	53.00	15	14In the money	-1	138.19%
35	35	0	159.12%	54.00	0	0In the money	0New	141.81%
93	93	0	162.80%	55.00	3	3In the money	0	145.33%
78	78	0	156.28%	60.00	0	0In the money	0New	161.74%
31	31	0	195.13%	65.00	0	0In the money	0New	176.48%
5	5	0	182.52%	70.00	0	0In the money	0New	189.88%

Nov 20, 2026EXPIRATION110 contracts / 55 strikes

SAVED STOCK PRICE$30.81Nearest ATM strike $31.00

Jump to ATM

IONQ option chain expiring 2026-11-20, open interest on 2026-10-23 compared with 2026-10-21
Calls				Strike	Puts
Prev OI	Open interest	Change	IV	Strike	Prev OI	Open interest	Change	IV
2	2In the money	0	228.78%	10.00	0	0	0New	189.16%
1	1In the money	0	172.29%	12.50	72	72	0	168.54%
21	21In the money	0	138.42%	15.00	892	891	-1	125.28%
32	32In the money	0	150.95%	17.50	3,192	3,192	0	114.24%
235	236In the money	+1	100.68%	20.00	2,912	2,912	0	95.97%
56	56In the money	0	83.97%	22.50	3,686	3,688	+2	82.00%
0	0In the money	0New	83.26%	23.00	10	10	0	81.65%
0	0In the money	0New	93.50%	24.00	47	51	+4	80.93%
95	90In the money	-5	85.23%	25.00	1,856	1,828	-28	80.23%
30	30In the money	0	86.44%	26.00	18	57	+39	79.58%
10	10In the money	0	78.82%	27.00	68	69	+1	79.27%
18	27In the money	+9	80.96%	28.00	96	158	+62	78.72%
8	21In the money	+13	80.08%	29.00	42	88	+46	78.35%
1	1In the money	0	80.91%	29.50	6	14	+8	78.32%
1,772	1,900In the money	+128	80.50%	30.00	6,487	6,590	+103	78.60%
6	6In the money	0	79.81%	30.50	9	22	+13	78.55%
STOCK PRICE $30.81
1,247	1,361	+114	79.44%	31.00NEAREST ATM	144	199In the money	+55	78.66%
158	156	-2	78.51%	31.50	58	88In the money	+30	79.06%
148	190	+42	79.66%	32.00	392	599In the money	+207	77.73%
107	374	+267	79.34%	32.50	31	160In the money	+129	78.94%
33	58	+25	79.12%	33.00	8	197In the money	+189	79.01%
17	32	+15	79.28%	33.50	8	15In the money	+7	78.71%
44	574	+530	78.91%	34.00	10	51In the money	+41	78.79%
4	114	+110	79.90%	34.50	0	0In the money	0New	79.29%
3,161	3,391	+230	79.66%	35.00	8,035	8,063In the money	+28	80.29%
85	87	+2	79.81%	35.50	15	7In the money	-8	79.31%
41	61	+20	80.37%	36.00	1	4In the money	+3	85.65%
15	14	-1	80.30%	36.50	0	0In the money	0New	80.62%
58	81	+23	80.64%	37.00	7	9In the money	+2	85.01%
23	25	+2	81.31%	37.50	0	0In the money	0New	82.74%
73	136	+63	80.48%	38.00	6	7In the money	+1	90.73%
14	48	+34	81.95%	39.00	5	5In the money	0	80.33%
15,539	15,466	-73	82.81%	40.00	6,361	6,425In the money	+64	85.86%
180	201	+21	83.33%	41.00	16	16In the money	0	72.06%
111	176	+65	84.42%	42.00	0	0In the money	0New	81.95%
7,257	5,930	-1,327	87.51%	45.00	1,503	1,494In the money	-9	89.00%
7,897	7,702	-195	94.45%	50.00	1,453	1,196In the money	-257	84.62%
2,875	2,763	-112	100.23%	55.00	423	396In the money	-27	110.36%
9,151	9,136	-15	110.24%	60.00	75	0In the money	-75	0.00%
1,047	1,058	+11	126.29%	65.00	11	0In the money	-11	121.93%
2,763	2,764	+1	121.86%	70.00	0	0In the money	0New	167.50%
1,043	1,042	-1	133.93%	75.00	0	0In the money	0New	156.58%
3,805	3,805	0	138.28%	80.00	0	0In the money	0New	196.12%
765	765	0	160.76%	85.00	0	0In the money	0New	200.48%
613	613	0	168.06%	90.00	0	0In the money	0New	0.00%
558	557	-1	151.09%	95.00	0	0In the money	0New	0.00%
881	881	0	181.31%	100.00	0	0In the money	0New	0.00%
310	310	0	187.37%	105.00	0	0In the money	0New	0.00%
562	562	0	193.09%	110.00	0	0In the money	0New	0.00%
14	12	-2	198.52%	115.00	0	0In the money	0New	0.00%

Showing strikes 1–50 of 55

Nov 27, 2026EXPIRATION72 contracts / 36 strikes

SAVED STOCK PRICE$30.81Nearest ATM strike $31.00

Jump to ATM

IONQ option chain expiring 2026-11-27, open interest on 2026-10-23 compared with 2026-10-21
Calls				Strike	Puts
Prev OI	Open interest	Change	IV	Strike	Prev OI	Open interest	Change	IV
0	0In the money	0New	105.15%	20.00	83	83	0	119.50%
0	0In the money	0New	84.83%	21.00	0	35	+35New	106.88%
0	35In the money	+35New	90.97%	22.00	1	71	+70	89.12%
0	0In the money	0New	78.42%	23.00	0	0	0New	86.02%
11	11In the money	0	88.76%	24.00	8	8	0	81.91%
2	4In the money	+2	75.47%	25.00	191	198	+7	78.31%
1	1In the money	0	76.63%	26.00	4	4	0	74.47%
7	7In the money	0	76.57%	27.00	36	35	-1	80.57%
0	0In the money	0New	82.37%	28.00	28	32	+4	79.80%
1	2In the money	+1	69.56%	29.00	37	37	0	76.88%
153	155In the money	+2	88.92%	30.00	320	327	+7	77.99%
STOCK PRICE $30.81
57	49	-8	80.92%	31.00NEAREST ATM	42	46In the money	+4	77.18%
58	58	0	76.82%	32.00	84	80In the money	-4	67.51%
77	130	+53	83.30%	33.00	41	43In the money	+2	79.94%
64	66	+2	81.10%	34.00	117	118In the money	+1	83.40%
171	222	+51	75.18%	35.00	113	114In the money	+1	74.61%
92	100	+8	78.73%	36.00	33	41In the money	+8	79.53%
123	127	+4	79.06%	37.00	37	61In the money	+24	78.34%
50	76	+26	80.44%	38.00	44	46In the money	+2	75.87%
46	50	+4	80.16%	39.00	45	67In the money	+22	65.05%
202	200	-2	78.64%	40.00	24	28In the money	+4	77.70%
2	2	0	89.61%	41.00	5	6In the money	+1	80.26%
30	36	+6	89.78%	42.00	24	30In the money	+6	84.77%
68	68	0	80.44%	43.00	24	25In the money	+1	80.08%
15	15	0	99.27%	44.00	25	25In the money	0	84.04%
133	133	0	95.18%	45.00	11	11In the money	0	72.81%
5	5	0	88.10%	46.00	14	18In the money	+4	98.64%
1	1	0	102.34%	47.00	1	5In the money	+4	79.38%
5	5	0	97.69%	48.00	26	26In the money	0	82.52%
5	5	0	88.29%	49.00	0	0In the money	0New	110.83%
17	18	+1	88.93%	50.00	7	8In the money	+1	0.00%
2	2	0	143.37%	51.00	0	12In the money	+12New	0.00%
22	22	0	110.93%	55.00	4	4In the money	0	125.46%
23	24	+1	97.98%	60.00	0	0In the money	0New	131.98%
0	0	0New	148.43%	65.00	0	0In the money	0New	143.98%
3	13	+10	193.99%	70.00	0	0In the money	0New	0.00%

Dec 04, 2026EXPIRATION68 contracts / 34 strikes

SAVED STOCK PRICE$30.81Nearest ATM strike $31.00

Jump to ATM

IONQ option chain expiring 2026-12-04, open interest on 2026-10-23 compared with 2026-10-21
Calls				Strike	Puts
Prev OI	Open interest	Change	IV	Strike	Prev OI	Open interest	Change	IV
0	0In the money	0New	85.81%	20.00	0	0	0New	140.74%
0	0In the money	0New	90.36%	21.00	0	0	0New	119.69%
0	0In the money	0New	79.95%	22.00	0	0	0New	121.96%
0	0In the money	0New	89.26%	23.00	0	0	0New	90.53%
0	0In the money	0New	82.04%	24.00	0	0	0New	80.72%
0	0In the money	0New	75.69%	25.00	0	0	0New	65.90%
0	0In the money	0New	75.00%	26.00	0	0	0New	87.76%
0	0In the money	0New	53.12%	27.00	0	0	0New	65.06%
0	0In the money	0New	82.03%	28.00	0	0	0New	85.69%
0	0In the money	0New	79.69%	29.00	0	0	0New	76.98%
0	2In the money	+2New	77.55%	30.00	0	0	0New	77.62%
STOCK PRICE $30.81
0	0	0New	79.17%	31.00NEAREST ATM	0	1In the money	+1New	81.84%
0	1	+1New	76.98%	32.00	0	1In the money	+1New	76.95%
0	1	+1New	76.94%	33.00	0	0In the money	0New	78.17%
0	0	0New	60.88%	34.00	0	0In the money	0New	66.59%
0	0	0New	80.40%	35.00	0	1In the money	+1New	77.62%
0	0	0New	71.38%	36.00	0	1In the money	+1New	72.44%
0	0	0New	79.15%	37.00	0	0In the money	0New	78.50%
0	0	0New	72.50%	38.00	0	0In the money	0New	56.68%
0	0	0New	91.42%	39.00	0	0In the money	0New	78.23%
0	0	0New	81.87%	40.00	0	1In the money	+1New	0.00%
0	0	0New	78.26%	41.00	0	0In the money	0New	77.11%
0	0	0New	77.99%	42.00	0	1In the money	+1New	79.33%
0	0	0New	82.92%	43.00	0	0In the money	0New	93.91%
0	0	0New	80.82%	44.00	0	0In the money	0New	81.59%
0	0	0New	83.87%	45.00	0	0In the money	0New	75.50%
0	0	0New	116.42%	46.00	0	0In the money	0New	81.94%
0	0	0New	119.48%	47.00	0	0In the money	0New	83.61%
0	0	0New	122.56%	48.00	0	0In the money	0New	79.28%
0	0	0New	125.52%	49.00	0	0In the money	0New	86.26%
0	0	0New	103.48%	50.00	0	0In the money	0New	82.54%
0	0	0New	131.42%	51.00	0	0In the money	0New	87.69%
0	0	0New	142.20%	55.00	0	0In the money	0New	95.37%
0	0	0New	127.42%	60.00	0	0In the money	0New	112.09%

Dec 18, 2026EXPIRATION60 contracts / 30 strikes

SAVED STOCK PRICE$30.81Nearest ATM strike $30.00

Jump to ATM

IONQ option chain expiring 2026-12-18, open interest on 2026-10-23 compared with 2026-10-21
Calls				Strike	Puts
Prev OI	Open interest	Change	IV	Strike	Prev OI	Open interest	Change	IV
1	3In the money	+2	141.55%	10.00	35	36	+1	177.70%
6	6In the money	0	0.00%	12.50	109	109	0	113.75%
4	4In the money	0	0.00%	15.00	3,964	3,964	0	96.82%
99	99In the money	0	88.99%	17.50	1,070	1,070	0	82.65%
145	142In the money	-3	87.54%	20.00	1,568	1,568	0	78.37%
49	49In the money	0	83.34%	22.50	467	476	+9	75.39%
229	426In the money	+197	79.47%	25.00	5,612	5,365	-247	74.83%
1,574	1,386In the money	-188	74.89%	30.00NEAREST ATM	10,488	10,527	+39	74.48%
STOCK PRICE $30.81
5,827	5,798	-29	75.56%	35.00	6,725	6,687In the money	-38	75.89%
5,365	5,868	+503	76.62%	40.00	4,762	4,769In the money	+7	77.62%
9,170	9,856	+686	78.81%	45.00	6,719	6,738In the money	+19	73.81%
4,631	4,804	+173	81.82%	50.00	1,325	1,334In the money	+9	65.34%
9,035	6,889	-2,146	85.25%	55.00	1,312	1,312In the money	0	0.00%
1,509	1,250	-259	89.29%	60.00	1,012	1,010In the money	-2	0.00%
1,200	1,205	+5	95.15%	65.00	230	228In the money	-2	0.00%
2,653	2,649	-4	98.41%	70.00	2	0In the money	-2	126.22%
2,949	2,949	0	102.90%	75.00	0	0In the money	0New	137.63%
473	472	-1	105.56%	80.00	0	0In the money	0New	145.32%
1,854	1,852	-2	111.94%	85.00	0	0In the money	0New	128.29%
3,442	3,442	0	115.13%	90.00	0	0In the money	0New	159.15%
300	300	0	119.87%	95.00	0	0In the money	0New	161.81%
449	449	0	124.33%	100.00	0	0In the money	0New	167.66%
1,753	1,753	0	127.40%	105.00	0	0In the money	0New	173.20%
18	18	0	131.36%	110.00	0	0In the money	0New	169.64%
62	62	0	135.11%	115.00	0	0In the money	0New	174.50%
98	98	0	138.68%	120.00	0	0In the money	0New	186.26%
116	116	0	142.09%	125.00	0	0In the money	0New	183.57%
160	160	0	145.34%	130.00	0	0In the money	0New	195.19%
83	83	0	147.13%	135.00	0	0In the money	0New	199.37%
981	981	0	150.09%	140.00	0	0In the money	0New	195.85%

Jan 15, 2027EXPIRATION104 contracts / 52 strikes

SAVED STOCK PRICE$30.81Nearest ATM strike $31.00

Jump to ATM

IONQ option chain expiring 2027-01-15, open interest on 2026-10-23 compared with 2026-10-21
Calls				Strike	Puts
Prev OI	Open interest	Change	IV	Strike	Prev OI	Open interest	Change	IV
366	366In the money	0	286.34%	2.50	13,592	13,592	0	216.63%
1	1In the money	0	0.00%	3.00	0	0	0New	0.00%
8	8In the money	0	0.00%	5.00	1	1	0	0.00%
90	90In the money	0	149.17%	7.50	2,928	2,927	-1	134.69%
0	0In the money	0New	0.00%	8.00	2	2	0	0.00%
1,279	1,279In the money	0	0.00%	10.00	24	24	0	0.00%
39	39In the money	0	0.00%	12.00	60	60	0	0.00%
416	415In the money	-1	126.80%	12.50	8,126	8,126	0	81.66%
171	171In the money	0	0.00%	15.00	155	155	0	0.00%
253	253In the money	0	307.89%	17.00	42	42	0	295.75%
1,022	1,021In the money	-1	81.84%	17.50	4,299	4,299	0	77.23%
384	384In the money	0	207.10%	20.00	43	43	0	211.20%
162	162In the money	0	0.00%	22.00	18	18	0	153.21%
1,446	1,447In the money	+1	79.94%	22.50	1,617	1,632	+15	72.47%
294	294In the money	0	84.70%	25.00	62	62	0	116.11%
87	87In the money	0	76.44%	27.00	7	7	0	81.30%
2	2In the money	0	78.05%	28.00	0	0	0New	73.06%
2	2In the money	0	77.53%	29.00	0	0	0New	62.48%
485	485In the money	0	111.04%	30.00	413	413	0	45.19%
STOCK PRICE $30.81
9	9	0	83.18%	31.00NEAREST ATM	0	0In the money	0New	78.01%
348	348	0	85.64%	32.00	90	90In the money	0	55.40%
11	11	0	69.16%	33.00	0	0In the money	0New	65.48%
2	2	0	94.49%	34.00	0	0In the money	0New	65.61%
3,679	3,678	-1	67.45%	35.00	97	97In the money	0	0.00%
48	48	0	78.13%	36.00	0	0In the money	0New	70.32%
40	40	0	82.04%	37.00	31	31In the money	0	56.59%
54	54	0	85.31%	38.00	4	4In the money	0	74.96%
12	12	0	119.12%	39.00	0	0In the money	0New	0.00%
756	756	0	94.14%	40.00	3	3In the money	0	81.51%
7	7	0	128.46%	41.00	0	0In the money	0New	0.00%
563	563	0	103.03%	42.00	107	107In the money	0	75.51%
1	1	0	137.64%	43.00	3	3In the money	0	0.00%
141	141	0	110.04%	45.00	1	1In the money	0	0.00%
273	273	0	124.65%	50.00	0	0In the money	0New	108.56%
11	11	0	175.58%	55.00	0	0In the money	0New	0.00%
5,252	5,123	-129	82.44%	60.00	1,279	1,281In the money	+2	0.00%
5,099	5,085	-14	85.91%	65.00	808	808In the money	0	81.15%
3,648	3,644	-4	88.74%	70.00	1,126	768In the money	-358	92.20%
3,017	3,126	+109	89.62%	75.00	6	4In the money	-2	103.95%
1,789	1,762	-27	94.27%	80.00	1	1In the money	0	0.00%
1,000	1,001	+1	95.77%	85.00	2	2In the money	0	0.00%
2,362	2,362	0	98.86%	90.00	1	1In the money	0	0.00%
1,858	1,857	-1	97.71%	95.00	5	5In the money	0	135.82%
4,357	4,363	+6	105.98%	100.00	0	0In the money	0New	120.03%
2,511	2,511	0	104.80%	105.00	0	0In the money	0New	152.53%
2,600	2,600	0	108.05%	110.00	0	0In the money	0New	154.46%
598	598	0	108.10%	115.00	0	0In the money	0New	161.47%
3,834	3,832	-2	104.09%	120.00	3,000	3,000In the money	0	158.42%
65	65	0	114.84%	125.00	0	0In the money	0New	168.27%
133	133	0	116.35%	130.00	0	0In the money	0New	169.24%

Showing strikes 1–50 of 52

Mar 19, 2027EXPIRATION54 contracts / 27 strikes

SAVED STOCK PRICE$30.81Nearest ATM strike $30.00

Jump to ATM

IONQ option chain expiring 2027-03-19, open interest on 2026-10-23 compared with 2026-10-21
Calls				Strike	Puts
Prev OI	Open interest	Change	IV	Strike	Prev OI	Open interest	Change	IV
7	7In the money	0	76.51%	17.50	341	387	+46	76.16%
51	51In the money	0	74.43%	20.00	350	351	+1	77.33%
29	29In the money	0	75.31%	22.50	292	298	+6	74.72%
453	463In the money	+10	75.40%	25.00	902	955	+53	73.31%
1,134	1,125In the money	-9	76.11%	30.00NEAREST ATM	1,660	1,689	+29	73.09%
STOCK PRICE $30.81
894	946	+52	75.52%	35.00	1,865	1,891In the money	+26	74.28%
1,786	1,764	-22	75.62%	40.00	1,703	1,708In the money	+5	74.81%
4,359	4,384	+25	76.58%	45.00	949	950In the money	+1	75.29%
1,995	1,984	-11	77.72%	50.00	1,626	2,635In the money	+1,009	78.17%
1,246	1,286	+40	78.97%	55.00	405	405In the money	0	77.67%
3,311	2,905	-406	80.00%	60.00	173	184In the money	+11	82.04%
831	834	+3	81.14%	65.00	34	25In the money	-9	80.92%
1,050	1,085	+35	82.31%	70.00	40	40In the money	0	84.05%
1,873	1,865	-8	83.45%	75.00	282	241In the money	-41	87.22%
1,154	1,157	+3	86.27%	80.00	95	95In the money	0	86.78%
234	235	+1	87.19%	85.00	21	0In the money	-21	105.67%
421	425	+4	88.22%	90.00	0	0In the money	0New	0.00%
34	36	+2	90.37%	95.00	0	0In the money	0New	111.81%
1,822	1,814	-8	91.12%	100.00	0	0In the money	0New	111.24%
2,867	2,867	0	95.14%	105.00	0	0In the money	0New	0.00%
155	155	0	98.99%	110.00	0	0In the money	0New	123.50%
108	108	0	94.08%	115.00	0	0In the money	0New	0.00%
53	53	0	95.29%	120.00	0	0In the money	0New	125.45%
214	214	0	103.27%	125.00	0	0In the money	0New	127.03%
38	38	0	104.86%	130.00	0	0In the money	0New	131.68%
40	40	0	98.58%	135.00	0	0In the money	0New	132.92%
364	366	+2	99.48%	140.00	0	0In the money	0New	137.41%

Apr 16, 2027EXPIRATION34 contracts / 17 strikes

SAVED STOCK PRICE$30.81Nearest ATM strike $30.00

Jump to ATM

IONQ option chain expiring 2027-04-16, open interest on 2026-10-23 compared with 2026-10-21
Calls				Strike	Puts
Prev OI	Open interest	Change	IV	Strike	Prev OI	Open interest	Change	IV
16	16In the money	0	78.04%	15.00	93	176	+83	78.60%
7	7In the money	0	76.63%	17.50	2	12	+10	75.88%
59	59In the money	0	75.21%	20.00	51	51	0	75.78%
2	2In the money	0	74.51%	22.50	86	87	+1	74.31%
92	98In the money	+6	74.89%	25.00	2,011	2,034	+23	74.35%
105	106In the money	+1	74.31%	30.00NEAREST ATM	339	353	+14	73.54%
STOCK PRICE $30.81
190	196	+6	74.79%	35.00	251	374In the money	+123	74.25%
327	481	+154	75.45%	40.00	242	242In the money	0	75.75%
373	385	+12	75.68%	45.00	95	95In the money	0	74.71%
355	374	+19	76.43%	50.00	12	12In the money	0	74.31%
278	281	+3	77.76%	55.00	10	10In the money	0	77.14%
185	258	+73	79.44%	60.00	122	122In the money	0	75.39%
178	174	-4	80.46%	65.00	6	3In the money	-3	79.98%
245	236	-9	81.25%	70.00	7	7In the money	0	81.31%
77	74	-3	82.56%	75.00	16	16In the money	0	86.61%
207	205	-2	83.96%	80.00	5	5In the money	0	86.05%
114	114	0	84.80%	85.00	0	0In the money	0New	84.10%

Jun 17, 2027EXPIRATION28 contracts / 14 strikes

SAVED STOCK PRICE$30.81Nearest ATM strike $30.00

Jump to ATM

IONQ option chain expiring 2027-06-17, open interest on 2026-10-23 compared with 2026-10-21
Calls				Strike	Puts
Prev OI	Open interest	Change	IV	Strike	Prev OI	Open interest	Change	IV
42	41In the money	-1	79.96%	17.50	93	93	0	74.12%
170	168In the money	-2	76.39%	20.00	81	81	0	75.78%
31	38In the money	+7	75.49%	22.50	65	75	+10	75.19%
250	250In the money	0	76.50%	25.00	3,261	3,990	+729	74.78%
495	527In the money	+32	75.77%	30.00NEAREST ATM	6,550	6,573	+23	74.40%
STOCK PRICE $30.81
479	647	+168	76.06%	35.00	16,666	16,673In the money	+7	75.19%
3,760	3,775	+15	76.78%	40.00	1,450	1,451In the money	+1	74.83%
3,018	3,017	-1	75.32%	45.00	1,584	1,599In the money	+15	75.37%
2,986	3,034	+48	76.85%	50.00	561	562In the money	+1	76.14%
2,672	2,676	+4	77.31%	55.00	634	634In the money	0	77.03%
2,177	2,198	+21	78.50%	60.00	127	127In the money	0	78.01%
583	583	0	78.62%	65.00	9	9In the money	0	77.99%
996	1,019	+23	79.26%	70.00	36	29In the money	-7	77.35%
2,391	2,404	+13	80.38%	75.00	49	49In the money	0	81.64%

Jan 21, 2028EXPIRATION78 contracts / 39 strikes

SAVED STOCK PRICE$30.81Nearest ATM strike $30.00

Jump to ATM

IONQ option chain expiring 2028-01-21, open interest on 2026-10-23 compared with 2026-10-21
Calls				Strike	Puts
Prev OI	Open interest	Change	IV	Strike	Prev OI	Open interest	Change	IV
9	9In the money	0	0.00%	3.00	0	0	0New	0.00%
27	27In the money	0	0.00%	5.00	19	19	0	0.00%
23	23In the money	0	0.00%	8.00	114	101	-13	0.00%
281	281In the money	0	0.00%	10.00	20	20	0	0.00%
17	17In the money	0	0.00%	12.00	471	471	0	0.00%
21	21In the money	0	0.00%	15.00	1,623	1,623	0	0.00%
1,254	1,254In the money	0	241.43%	17.00	8,803	8,803	0	121.42%
1,772	1,782In the money	+10	76.33%	17.50	242	242	0	76.71%
148	148In the money	0	0.00%	20.00	553	553	0	80.58%
151	151In the money	0	30.32%	22.00	22	22	0	145.81%
1,058	1,059In the money	+1	75.46%	22.50	760	866	+106	74.50%
133	133In the money	0	69.68%	25.00	1	1	0	97.70%
36	36In the money	0	67.70%	27.00	114	114	0	75.40%
152	152In the money	0	85.67%	30.00NEAREST ATM	35	35	0	72.55%
STOCK PRICE $30.81
14	14	0	70.01%	32.00	5	5In the money	0	76.31%
123	123	0	67.61%	35.00	15	15In the money	0	74.62%
86	86	0	85.48%	37.00	9	9In the money	0	74.40%
613	613	0	86.35%	40.00	0	0In the money	0New	75.92%
26	26	0	79.98%	42.00	0	0In the money	0New	75.56%
19	19	0	78.56%	45.00	4	4In the money	0	79.96%
430	430	0	86.85%	50.00	0	0In the money	0New	80.23%
38	38	0	92.44%	55.00	5	5In the money	0	79.89%
3,932	3,883	-49	76.21%	60.00	537	567In the money	+30	75.83%
760	760	0	75.69%	65.00	265	265In the money	0	76.32%
1,487	1,478	-9	76.52%	70.00	242	249In the money	+7	76.15%
1,292	1,294	+2	77.05%	75.00	84	84In the money	0	77.39%
1,999	2,044	+45	77.80%	80.00	439	439In the money	0	77.78%
988	986	-2	77.87%	85.00	645	645In the money	0	79.39%
2,637	2,625	-12	78.33%	90.00	83	83In the money	0	78.50%
232	232	0	78.45%	95.00	49	49In the money	0	78.92%
1,966	1,971	+5	79.26%	100.00	78	78In the money	0	80.74%
348	348	0	79.39%	105.00	197	197In the money	0	77.02%
224	224	0	79.79%	110.00	47	47In the money	0	83.63%
830	830	0	80.07%	115.00	2	2In the money	0	0.00%
3,376	3,372	-4	81.25%	120.00	0	0In the money	0New	87.42%
143	143	0	80.80%	125.00	0	0In the money	0New	0.00%
155	155	0	81.24%	130.00	0	0In the money	0New	90.84%
143	143	0	82.09%	135.00	0	0In the money	0New	0.00%
1,198	1,185	-13	82.39%	140.00	0	0In the money	0New	0.00%

Jan 19, 2029EXPIRATION32 contracts / 16 strikes

SAVED STOCK PRICE$30.81Nearest ATM strike $30.00

Jump to ATM

IONQ option chain expiring 2029-01-19, open interest on 2026-10-23 compared with 2026-10-21
Calls				Strike	Puts
Prev OI	Open interest	Change	IV	Strike	Prev OI	Open interest	Change	IV
82	104In the money	+22	74.65%	12.50	104	108	+4	72.44%
653	663In the money	+10	74.64%	15.00	5	5	0	76.32%
370	370In the money	0	72.16%	17.50	11	11	0	73.94%
469	491In the money	+22	75.11%	20.00	46	47	+1	75.79%
28	28In the money	0	73.42%	22.50	673	671	-2	73.49%
191	201In the money	+10	74.44%	25.00	1,722	1,796	+74	70.30%
330	372In the money	+42	74.06%	30.00NEAREST ATM	436	494	+58	73.26%
STOCK PRICE $30.81
609	610	+1	73.47%	35.00	100	101In the money	+1	74.70%
560	590	+30	73.56%	40.00	419	419In the money	0	73.43%
1,325	1,337	+12	75.73%	45.00	1,024	1,025In the money	+1	73.70%
456	446	-10	73.71%	50.00	49	49In the money	0	73.44%
198	201	+3	73.37%	55.00	4	4In the money	0	73.65%
290	290	0	74.30%	60.00	3	3In the money	0	73.43%
40	42	+2	73.86%	65.00	3	3In the money	0	74.37%
266	268	+2	74.68%	70.00	1	1In the money	0	74.46%
1,050	1,101	+51	74.53%	75.00	15	15In the money	0	76.15%

Click an OI number to view that contract's history. Click an expiration to show or hide its contracts. Unobserved daily OI is treated as zero; an empty call/put side means no contract at that strike.

←→ Saved days