IonQ Options
View IonQ (IONQ) options chain, put/call ratios, volume and open interest data.
Volume vs. Open Interest by Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price13.7Oct 15, 2026
Bid10.3
Ask11.6
volume0
Intrest1
Last Price0.01Oct 19, 2026
Bid-
Ask0.01
volume103
Intrest6265
Last Price9.28Oct 19, 2026
Bid8.05
Ask10.45
volume24
Intrest0
Last Price0.1Oct 16, 2026
Bid-
Ask1.01
volume0
Intrest2
Last Price8.36Oct 19, 2026
Bid7.1
Ask9.35
volume24
Intrest0
Last Price-
Bid-
Ask0.45
volume0
Intrest0
Last Price-
Bid6.1
Ask8
volume0
Intrest0
Last Price0.01Oct 19, 2026
Bid-
Ask0.08
volume15
Intrest0
Last Price6.13Oct 19, 2026
Bid4.75
Ask6.55
volume9
Intrest6
Last Price0.01Oct 19, 2026
Bid-
Ask0.09
volume2932
Intrest831
Last Price5.15Oct 19, 2026
Bid4.6
Ask5.75
volume24
Intrest0
Last Price0.02Oct 19, 2026
Bid-
Ask0.03
volume9
Intrest60
Last Price4.16Oct 19, 2026
Bid3.1
Ask4.3
volume15
Intrest9
Last Price0.07Oct 19, 2026
Bid0.05
Ask0.1
volume316
Intrest1044
Last Price3.23Oct 19, 2026
Bid2.61
Ask3.5
volume27
Intrest23
Last Price0.15Oct 19, 2026
Bid0.11
Ask0.21
volume313
Intrest394
Last Price2.18Oct 19, 2026
Bid2.09
Ask2.24
volume65
Intrest32
Last Price0.35Oct 19, 2026
Bid0.34
Ask0.36
volume1822
Intrest5498
Last Price1.9Oct 19, 2026
Bid1.73
Ask1.91
volume21
Intrest6
Last Price0.51Oct 19, 2026
Bid0.48
Ask0.53
volume2414
Intrest153
Last Price1.62Oct 19, 2026
Bid1.41
Ask1.58
volume429
Intrest144
Last Price0.67Oct 19, 2026
Bid0.65
Ask0.68
volume1024
Intrest858
Last Price1.39Oct 19, 2026
Bid1.15
Ask1.29
volume394
Intrest8
Last Price0.89Oct 19, 2026
Bid0.8
Ask0.93
volume359
Intrest186
Last Price0.95Oct 19, 2026
Bid0.92
Ask0.98
volume834
Intrest260
Last Price1.14Oct 19, 2026
Bid1.11
Ask1.18
volume1157
Intrest433
Last Price0.82Oct 19, 2026
Bid0.71
Ask0.81
volume700
Intrest308
Last Price1.48Oct 19, 2026
Bid1.34
Ask1.52
volume96
Intrest128
Last Price0.6Oct 19, 2026
Bid0.56
Ask0.59
volume1281
Intrest364
Last Price1.6Oct 19, 2026
Bid1.71
Ask1.84
volume236
Intrest702
Last Price0.46Oct 19, 2026
Bid0.4
Ask0.48
volume1272
Intrest482
Last Price2.1Oct 19, 2026
Bid2.06
Ask2.19
volume7
Intrest277
Last Price0.32Oct 19, 2026
Bid0.3
Ask0.33
volume2261
Intrest420
Last Price2.5Oct 19, 2026
Bid2.45
Ask2.57
volume203
Intrest789
Last Price0.25Oct 19, 2026
Bid0.21
Ask0.25
volume988
Intrest519
Last Price2.88Oct 19, 2026
Bid2.59
Ask3.05
volume81
Intrest58
Last Price0.21Oct 19, 2026
Bid0.15
Ask0.22
volume1104
Intrest831
Last Price3.22Oct 19, 2026
Bid3.05
Ask3.6
volume91
Intrest1904
Last Price0.14Oct 19, 2026
Bid0.1
Ask0.17
volume258
Intrest193
Last Price3.61Oct 19, 2026
Bid3
Ask4.65
volume9
Intrest110
Last Price0.1Oct 19, 2026
Bid0.09
Ask0.11
volume1907
Intrest2170
Last Price4.3Oct 19, 2026
Bid3.8
Ask4.55
volume201
Intrest3643
Last Price0.08Oct 19, 2026
Bid0.04
Ask0.1
volume282
Intrest80
Last Price4.7Oct 19, 2026
Bid4.15
Ask5
volume6
Intrest31
Last Price0.06Oct 19, 2026
Bid0.05
Ask0.08
volume268
Intrest1178
Last Price5.18Oct 19, 2026
Bid4.7
Ask6.2
volume96
Intrest293
Last Price0.04Oct 19, 2026
Bid0.03
Ask0.07
volume55
Intrest375
Last Price5.36Oct 16, 2026
Bid5.15
Ask6
volume0
Intrest86
Last Price0.03Oct 19, 2026
Bid0.02
Ask0.05
volume1014
Intrest1198
Last Price5.85Oct 19, 2026
Bid5.35
Ask6.85
volume10
Intrest463
Last Price0.03Oct 19, 2026
Bid0.01
Ask0.04
volume35
Intrest29
Last Price6.45Oct 19, 2026
Bid5.45
Ask7
volume5
Intrest17
Last Price0.03Oct 19, 2026
Bid0.01
Ask0.05
volume369
Intrest659
Last Price6.92Oct 19, 2026
Bid6.8
Ask7.55
volume16
Intrest304
Last Price0.02Oct 19, 2026
Bid0.01
Ask0.05
volume74
Intrest88
Last Price7.57Oct 19, 2026
Bid7.1
Ask8.35
volume13
Intrest63
Last Price0.04Oct 19, 2026
Bid0.01
Ask0.1
volume49
Intrest168
Last Price8.1Oct 19, 2026
Bid6.85
Ask8.5
volume30
Intrest353
Last Price0.02Oct 19, 2026
Bid-
Ask0.06
volume103
Intrest253
Last Price8.58Oct 19, 2026
Bid7.95
Ask8.95
volume5
Intrest43
Last Price0.01Oct 19, 2026
Bid0.01
Ask0.03
volume192
Intrest2941
Last Price9.04Oct 19, 2026
Bid9.1
Ask9.6
volume29
Intrest383
Last Price0.03Oct 19, 2026
Bid0.01
Ask0.03
volume1
Intrest148
Last Price9.48Oct 19, 2026
Bid9.45
Ask9.95
volume9
Intrest33
Last Price0.09Oct 19, 2026
Bid0.01
Ask0.09
volume7
Intrest1343
Last Price9.92Oct 19, 2026
Bid9.45
Ask11.1
volume32
Intrest208
Last Price0.01Oct 19, 2026
Bid-
Ask0.13
volume17
Intrest87
Last Price9.83Oct 14, 2026
Bid9.9
Ask11.15
volume0
Intrest8
Last Price0.02Oct 19, 2026
Bid0.01
Ask0.03
volume27
Intrest479
Last Price11.3Oct 19, 2026
Bid10.2
Ask11.6
volume4
Intrest90
Last Price0.09Oct 15, 2026
Bid-
Ask0.15
volume0
Intrest28
Last Price11.33Oct 19, 2026
Bid10.4
Ask12.1
volume1
Intrest17
Last Price0.01Oct 19, 2026
Bid-
Ask0.24
volume41
Intrest2350
Last Price12.06Oct 19, 2026
Bid11.45
Ask12.55
volume2
Intrest35
Last Price0.04Oct 16, 2026
Bid-
Ask0.1
volume0
Intrest96
Last Price12.49Oct 19, 2026
Bid11.5
Ask12.95
volume3
Intrest3
Last Price0.01Oct 19, 2026
Bid-
Ask0.07
volume3
Intrest260
Last Price12.95Oct 19, 2026
Bid11.9
Ask13.35
volume3
Intrest28
Last Price0.17Oct 15, 2026
Bid-
Ask0.05
volume0
Intrest61
Last Price13.42Oct 14, 2026
Bid12.45
Ask14.35
volume0
Intrest2
Last Price0.01Oct 19, 2026
Bid-
Ask0.01
volume12
Intrest1293
Last Price14Oct 19, 2026
Bid13.6
Ask15.1
volume2
Intrest118
Last Price0.14Oct 15, 2026
Bid-
Ask0.95
volume0
Intrest95
Last Price14.31Oct 19, 2026
Bid13.65
Ask15.2
volume1
Intrest16
Last Price0.01Oct 19, 2026
Bid-
Ask0.01
volume6
Intrest218
Last Price15.08Oct 19, 2026
Bid14.05
Ask15.55
volume1
Intrest2
Last Price0.34Oct 15, 2026
Bid-
Ask0.1
volume0
Intrest29
Last Price15.5Oct 19, 2026
Bid14.05
Ask15.9
volume1
Intrest2
Last Price0.07Oct 19, 2026
Bid-
Ask0.01
volume5
Intrest836
Last Price15.76Oct 19, 2026
Bid15.2
Ask16.5
volume1
Intrest1
Last Price0.02Oct 15, 2026
Bid-
Ask0.72
volume0
Intrest26
Last Price16.19Oct 19, 2026
Bid15.05
Ask17.05
volume1
Intrest1
Last Price0.01Oct 19, 2026
Bid-
Ask0.27
volume5
Intrest848
Last Price16.61Oct 16, 2026
Bid15.75
Ask18.05
volume0
Intrest175
Last Price0.04Oct 15, 2026
Bid-
Ask0.95
volume0
Intrest28
Last Price17.17Oct 14, 2026
Bid16.4
Ask18.55
volume0
Intrest0
Last Price0.02Oct 16, 2026
Bid-
Ask0.75
volume0
Intrest1570
Last Price17.68Oct 14, 2026
Bid16.95
Ask18.95
volume0
Intrest0
Last Price0.35Oct 15, 2026
Bid-
Ask0.95
volume0
Intrest20
Last Price18.55Oct 14, 2026
Bid17.25
Ask19.55
volume0
Intrest1
Last Price0.01Oct 19, 2026
Bid-
Ask0.06
volume17
Intrest643
Last Price18.67Oct 14, 2026
Bid17.95
Ask19.9
volume0
Intrest0
Last Price0.05Oct 15, 2026
Bid-
Ask0.81
volume0
Intrest125
Last Price19.34Oct 19, 2026
Bid18.95
Ask21.05
volume1
Intrest0
Last Price0.01Oct 16, 2026
Bid-
Ask0.01
volume0
Intrest101
Last Price20.27Oct 19, 2026
Bid19.95
Ask22.1
volume1
Intrest0
Last Price0.04Oct 16, 2026
Bid-
Ask1.15
volume0
Intrest63
Last Price13.25Oct 09, 2026
Bid20.95
Ask22.9
volume0
Intrest0
Last Price0.04Oct 12, 2026
Bid-
Ask0.53
volume0
Intrest63
Last Price22.88Oct 19, 2026
Bid22.15
Ask23.6
volume2
Intrest0
Last Price0.01Oct 19, 2026
Bid-
Ask0.01
volume2
Intrest514
Last Price23.38Oct 19, 2026
Bid22.95
Ask24.85
volume2
Intrest0
Last Price0.2Oct 06, 2026
Bid-
Ask0.95
volume0
Intrest31
Last Price24.88Oct 19, 2026
Bid23.95
Ask25.6
volume2
Intrest0
Last Price0.01Oct 19, 2026
Bid-
Ask0.01
volume2
Intrest369
Last Price16.27Sep 29, 2026
Bid27.95
Ask30.2
volume0
Intrest0
Last Price0.05Oct 19, 2026
Bid-
Ask0.18
volume1
Intrest68
Last Price-
Bid32.95
Ask35.45
volume0
Intrest0
Last Price0.06Oct 12, 2026
Bid-
Ask0.01
volume0
Intrest26
Last Price-
Bid37.95
Ask40.5
volume0
Intrest0
