Home Options IONQChain

IONQ

IonQ, Inc.Close $44.12EOD only

Max Pain

$45.00

Next expiry Aug 21, 2026

Expected Move

±$2.72

6.2% from close

Price Gap

+0.88

Distance to max pain

IV Rank

Low premium

P/C OI

0.87

Slightly call-heavy

Consensus

4/4

Partial coverage

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects IONQ options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

IONQ Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
12.50	34.48	31.30	33.00	0.00	29	27	798.4%	0.982	0.0014	-0.233	0.002	0.001
15.00	31.80	29.00	30.50	0.00	21	34	719.9%	0.976	0.0020	-0.271	0.002	0.001
17.50	29.34	26.35	28.00	0.00	16	21	607.8%	0.975	0.0024	-0.241	0.002	0.001
20.00	11.45	0.00	0.00	0.00	3	3	0.0%	1.000	0.0000	-0.002	0.000	0.002
22.50	22.98	20.60	23.60	-0.75	3	11	445.7%	0.969	0.0039	-0.209	0.003	0.002
24.00	12.20	19.85	22.10	0.00	0	1	476.6%	0.948	0.0056	-0.340	0.004	0.002
25.00	19.70	19.00	20.50	-1.76	4	301	414.1%	0.956	0.0057	-0.261	0.004	0.002
26.00	18.90	17.90	19.50	-1.33	4	12	382.0%	0.956	0.0061	-0.242	0.004	0.002
29.00	16.17	14.90	16.80	-1.75	2	6	339.1%	0.936	0.0093	-0.287	0.005	0.002
30.00	14.95	13.90	15.50	-1.71	7	555	297.3%	0.941	0.0098	-0.235	0.005	0.002
30.50	14.52	13.40	15.00	-1.93	4	8	287.1%	0.939	0.0105	-0.233	0.005	0.002
31.00	2.51	0.00	0.00	0.00	1	2	0.0%	1.000	0.0000	-0.004	0.000	0.003
31.50	13.43	12.40	14.35	-1.93	5	1	289.8%	0.921	0.0126	-0.287	0.006	0.002
32.00	1.90	0.00	0.00	0.00	2	3	0.0%	1.000	0.0000	-0.004	0.000	0.003
32.50	12.50	11.30	13.00	-1.90	4	22	242.2%	0.934	0.0133	-0.211	0.005	0.002
33.00	12.08	10.35	12.50	-1.75	2	41	200.8%	0.954	0.0119	-0.132	0.004	0.003
33.50	11.59	10.45	12.40	-1.81	2	74	255.5%	0.904	0.0166	-0.293	0.007	0.002
34.00	10.87	9.00	12.20	-1.87	3	56	208.6%	0.930	0.0161	-0.191	0.005	0.003
34.50	10.45	9.50	11.05	-2.01	1	109	220.1%	0.909	0.0186	-0.244	0.007	0.002
35.00	0.70	0.00	0.00	0.00	39	254	0.0%	1.000	0.0000	-0.004	0.000	0.003
35.50	9.50	8.35	10.05	-1.79	28	152	193.8%	0.908	0.0213	-0.217	0.007	0.003
36.00	8.79	7.55	9.15	-1.98	6	199	141.6%	0.951	0.0180	-0.100	0.004	0.003
36.50	8.37	7.45	8.70	-2.06	4	53	162.5%	0.914	0.0242	-0.175	0.006	0.003
37.00	1.65	0.00	0.00	0.00	0	1	0.0%	1.000	0.0000	-0.004	0.000	0.003
37.50	7.58	5.90	7.80	-1.78	4	604	119.3%	0.941	0.0248	-0.098	0.005	0.003
38.00	6.52	5.60	7.00	-2.48	7	106	104.9%	0.948	0.0255	-0.079	0.004	0.003
38.50	6.00	5.00	6.65	-2.45	19	248	101.2%	0.938	0.0303	-0.087	0.005	0.003
39.00	0.85	0.00	0.00	0.00	5	2	0.0%	1.000	0.0000	-0.005	0.000	0.003
39.50	5.36	4.60	6.15	-1.89	18	55	136.9%	0.830	0.0461	-0.234	0.010	0.003
40.00	4.37	4.15	4.60	-2.53	559	6,066	85.0%	0.906	0.0494	-0.099	0.007	0.003
40.50	4.40	3.65	4.70	-1.72	9	206	103.1%	0.833	0.0606	-0.176	0.010	0.003
41.00	3.99	3.30	4.00	-1.69	1,025	2,940	92.3%	0.822	0.0706	-0.164	0.010	0.003
41.50	3.62	2.86	3.65	-1.88	6	16	90.6%	0.785	0.0805	-0.180	0.012	0.003
42.00	2.96	2.60	2.74	-2.14	16	366	75.4%	0.776	0.0991	-0.154	0.012	0.003
42.50	3.27	2.16	2.39	-1.35	61	23	72.4%	0.729	0.1145	-0.163	0.013	0.002
43.00	2.43	1.93	2.08	-1.69	48	394	75.5%	0.661	0.1212	-0.187	0.015	0.002
43.50	2.07	1.61	1.80	-1.67	154	83	75.0%	0.598	0.1290	-0.196	0.015	0.002
44.00	1.46	1.41	1.49	-2.04	63	832	75.5%	0.532	0.1317	-0.203	0.016	0.002
44.50	1.19	1.15	1.28	-1.96	64	36	75.5%	0.466	0.1316	-0.202	0.016	0.002
45.00	1.00	0.99	1.04	-1.74	4,842	12,740	75.9%	0.402	0.1275	-0.198	0.015	0.001
45.50	0.87	0.79	0.90	-1.42	198	177	76.5%	0.343	0.1202	-0.189	0.015	0.001
46.00	0.73	0.65	0.74	-1.39	765	1,233	76.8%	0.288	0.1111	-0.176	0.014	0.001
46.50	0.58	0.53	0.63	-1.22	320	1,133	77.9%	0.241	0.0999	-0.163	0.012	0.001
47.00	0.47	0.45	0.48	-1.16	1,954	647	77.8%	0.196	0.0888	-0.144	0.011	0.001
47.50	0.40	0.35	0.44	-1.04	161	259	79.7%	0.163	0.0774	-0.132	0.010	0.001
48.00	0.33	0.29	0.34	-0.89	414	1,351	79.9%	0.131	0.0665	-0.114	0.008	0.000
49.00	0.22	0.20	0.23	-0.72	685	2,731	82.0%	0.086	0.0477	-0.086	0.006	0.000
50.00	0.15	0.15	0.16	-0.51	1,600	9,999	85.5%	0.058	0.0340	-0.067	0.005	0.000
51.00	0.11	0.10	0.12	-0.30	406	2,999	88.3%	0.039	0.0237	-0.050	0.003	0.000
52.00	0.09	0.08	0.09	-0.27	1,345	1,676	92.6%	0.028	0.0173	-0.040	0.003	0.000
53.00	0.07	0.05	0.13	-0.18	291	961	102.0%	0.027	0.0151	-0.042	0.002	0.000
54.00	0.05	0.04	0.10	-0.11	6	278	105.1%	0.019	0.0111	-0.033	0.002	0.000
55.00	0.03	0.03	0.04	-0.10	412	6,044	100.8%	0.009	0.0061	-0.016	0.001	0.000
60.00	0.02	0.01	0.03	-0.01	922	14,217	123.4%	0.004	0.0022	-0.009	0.000	0.000
65.00	0.02	0.00	0.03	0.00	32	5,066	146.9%	0.002	0.0012	-0.007	0.000	0.000
70.00	0.01	0.00	0.01	0.00	16	3,683	150.0%	0.000	0.0003	-0.002	0.000	0.000
75.00	0.01	0.00	0.01	0.00	4	1,617	175.0%	0.001	0.0003	-0.002	0.000	0.000
80.00	0.01	0.00	0.03	0.00	18	1,485	212.5%	0.001	0.0005	-0.006	0.000	0.000
85.00	0.01	0.00	0.10	0.00	1	769	264.1%	0.004	0.0012	-0.023	0.001	0.000
90.00	0.07	0.00	0.14	0.00	100	714	295.3%	0.006	0.0014	-0.032	0.001	0.000
95.00	0.19	0.00	1.95	0.00	2	355	491.6%	0.067	0.0066	-0.427	0.005	0.000
100.00	0.01	0.00	0.02	0.00	1	5,760	268.8%	0.001	0.0002	-0.004	0.000	0.000
105.00	0.01	0.00	0.70	0.00	1	132	438.7%	0.024	0.0032	-0.164	0.002	0.000
110.00	0.01	0.00	1.06	0.00	10	2,309	491.4%	0.034	0.0038	-0.246	0.003	0.000
115.00	0.09	0.00	2.13	0.00	1	207	585.0%	0.062	0.0052	-0.475	0.005	0.000
120.00	0.03	0.00	2.13	0.00	23	1,766	602.9%	0.060	0.0049	-0.478	0.005	0.000
125.00	0.30	0.00	0.50	0.00	1	36	478.9%	0.015	0.0019	-0.118	0.001	0.000
130.00	0.03	0.00	0.50	0.00	4	548	493.0%	0.014	0.0018	-0.118	0.001	0.000
135.00	0.18	0.00	0.10	0.00	1	85	412.5%	0.003	0.0005	-0.022	0.000	0.000
140.00	0.01	0.00	0.01	0.00	14	4,717	343.8%	0.000	0.0001	-0.002	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
10.00	0.02	0.00	0.02	0.00	5	6	512.5%	-0.000	0.0001	-0.004	0.000	-0.000
15.00	0.01	0.00	0.01	0.00	1	5,519	350.0%	-0.000	0.0001	-0.002	0.000	-0.000
17.50	0.01	0.00	0.01	0.00	1	6,203	300.0%	-0.000	0.0001	-0.002	0.000	-0.000
20.00	0.01	0.00	0.01	0.00	5	3,267	262.5%	-0.000	0.0001	-0.002	0.000	-0.000
22.50	0.01	0.00	0.01	0.00	5	3,214	225.0%	-0.000	0.0001	-0.002	0.000	-0.000
24.00	0.03	0.00	0.01	0.00	3	7	206.3%	-0.000	0.0002	-0.002	0.000	-0.000
25.00	0.35	0.00	0.00	0.00	0	1	50.0%	0.000	0.0000	0.000	0.000	0.000
26.00	0.04	0.00	0.05	0.00	2	70	215.6%	-0.003	0.0009	-0.011	0.000	-0.000
27.00	0.48	0.00	0.00	0.00	1	1	50.0%	0.000	0.0000	0.000	0.000	0.000
28.00	0.75	0.00	0.00	0.00	1	2	50.0%	0.000	0.0000	0.000	0.000	0.000
28.50	0.02	0.00	0.84	0.00	1	26	301.4%	-0.041	0.0073	-0.177	0.004	-0.000
29.00	1.00	0.00	0.00	0.00	1	3	50.0%	0.000	0.0000	0.000	0.000	0.000
29.50	0.06	0.00	0.11	0.00	3	1,015	189.1%	-0.007	0.0027	-0.026	0.001	-0.000
30.00	1.45	0.00	0.00	0.00	1	3	50.0%	0.000	0.0000	0.000	0.000	0.000
30.50	0.02	0.00	0.11	0.00	2	75	175.0%	-0.008	0.0031	-0.026	0.001	-0.000
31.00	1.83	0.00	0.00	0.00	11	16	50.0%	0.000	0.0000	0.000	0.000	0.000
31.50	0.04	0.00	0.11	-0.02	3	48	161.7%	-0.009	0.0037	-0.026	0.001	-0.000
32.00	0.01	0.00	0.11	-0.01	1	406	155.5%	-0.009	0.0040	-0.026	0.001	-0.000
32.50	0.05	0.01	0.11	0.04	4	575	150.8%	-0.011	0.0046	-0.028	0.001	-0.000
33.00	0.01	0.00	0.08	-0.02	4	123	135.2%	-0.007	0.0038	-0.019	0.001	-0.000
33.50	0.01	0.00	0.04	0.00	1	207	117.2%	-0.004	0.0026	-0.009	0.000	-0.000
34.00	0.02	0.00	0.11	0.00	5	139	129.7%	-0.011	0.0057	-0.026	0.001	-0.000
34.50	0.02	0.00	0.04	0.01	8	173	106.3%	-0.005	0.0032	-0.009	0.001	-0.000
35.00	0.07	0.00	0.07	0.06	170	4,231	109.4%	-0.008	0.0053	-0.017	0.001	-0.000
35.50	0.01	0.00	0.06	0.00	28	757	100.8%	-0.008	0.0052	-0.014	0.001	-0.000
36.00	0.02	0.00	0.04	0.01	13	229	89.1%	-0.005	0.0042	-0.009	0.001	-0.000
36.50	0.01	0.01	0.13	0.00	116	285	103.5%	-0.019	0.0113	-0.032	0.002	-0.000
37.00	0.02	0.01	0.14	0.00	15	1,405	98.4%	-0.022	0.0132	-0.034	0.002	-0.000
37.50	0.02	0.01	0.03	-0.03	127	606	73.4%	-0.007	0.0063	-0.009	0.001	-0.000
38.00	0.03	0.01	0.16	0.02	316	477	88.3%	-0.028	0.0182	-0.038	0.003	-0.000
38.50	0.07	0.04	0.07	-0.04	120	303	75.0%	-0.021	0.0165	-0.025	0.002	-0.000
39.00	0.10	0.06	0.10	0.07	28	186	75.0%	-0.032	0.0239	-0.036	0.003	-0.000
39.50	0.10	0.08	0.14	0.05	36	223	73.8%	-0.045	0.0323	-0.047	0.004	-0.000
40.00	0.15	0.09	0.21	0.07	234	7,732	72.9%	-0.064	0.0429	-0.060	0.005	-0.000
40.50	0.13	0.15	0.28	0.05	143	43	73.2%	-0.092	0.0564	-0.080	0.007	-0.000
41.00	0.29	0.22	0.34	0.17	1,290	316	71.9%	-0.122	0.0705	-0.096	0.008	-0.000
41.50	0.35	0.32	0.42	0.19	56	204	71.3%	-0.162	0.0861	-0.116	0.010	-0.001
42.00	0.49	0.43	0.59	0.29	108	472	72.7%	-0.216	0.1008	-0.141	0.012	-0.001
42.50	0.60	0.61	0.72	0.35	284	379	73.0%	-0.273	0.1138	-0.160	0.013	-0.001
43.00	0.81	0.75	0.90	0.45	162	880	72.0%	-0.333	0.1262	-0.173	0.015	-0.001
43.50	1.05	0.96	1.12	0.60	465	545	72.6%	-0.400	0.1331	-0.185	0.015	-0.002
44.00	1.15	1.21	1.33	0.59	412	546	72.3%	-0.468	0.1376	-0.189	0.016	-0.002
44.50	1.48	1.52	1.64	0.78	506	182	74.7%	-0.535	0.1330	-0.195	0.016	-0.002
45.00	1.85	1.76	2.02	1.00	743	4,592	75.6%	-0.598	0.1279	-0.192	0.015	-0.002
45.50	2.12	2.09	2.29	1.00	70	255	74.4%	-0.662	0.1228	-0.178	0.015	-0.003
46.00	2.41	2.43	2.70	1.11	134	316	76.2%	-0.714	0.1116	-0.169	0.014	-0.003
46.50	2.54	2.37	3.25	0.90	196	430	67.9%	-0.793	0.1052	-0.125	0.011	-0.003
47.00	3.04	3.20	3.45	1.24	12	242	76.4%	-0.809	0.0892	-0.134	0.011	-0.003
47.50	3.24	3.55	3.90	1.15	2	6	75.8%	-0.850	0.0770	-0.113	0.009	-0.003
48.00	3.00	4.00	4.30	0.74	6	26	75.8%	-0.882	0.0650	-0.095	0.008	-0.004
49.00	5.27	4.25	5.35	1.98	1	17	105.5%	-0.852	0.0547	-0.157	0.009	-0.004
50.00	5.85	5.55	6.15	2.12	37	4,265	99.2%	-0.910	0.0409	-0.102	0.006	-0.004
51.00	5.51	5.90	8.00	0.74	2	20	80.5%	-0.974	0.0187	-0.026	0.002	-0.004
52.00	7.03	6.70	8.20	1.26	4	2	125.8%	-0.916	0.0306	-0.123	0.006	-0.004
53.00	6.22	7.25	9.15	0.00	1	2	130.1%	-0.932	0.0252	-0.108	0.005	-0.004
54.00	8.89	8.30	10.15	1.84	1	4	139.5%	-0.937	0.0221	-0.109	0.005	-0.004
55.00	10.42	10.05	12.05	2.05	67	11,880	133.6%	-0.960	0.0160	-0.070	0.003	-0.004
60.00	15.57	14.95	16.30	2.32	10	3,794	210.7%	-0.935	0.0151	-0.172	0.005	-0.005
65.00	18.22	19.30	21.30	0.00	4	77	249.2%	-0.945	0.0111	-0.177	0.004	-0.005
70.00	35.21	24.50	26.50	0.00	1	8	309.6%	-0.934	0.0104	-0.258	0.005	-0.006
75.00	39.70	29.50	31.75	0.00	2	1	370.9%	-0.921	0.0100	-0.357	0.006	-0.006
80.00	44.50	34.55	36.95	0.00	5	0	422.9%	-0.913	0.0094	-0.437	0.006	-0.006
85.00	32.10	48.95	52.50	0.00	26	0	1012.5%	-0.601	0.0095	-2.598	0.015	-0.006
90.00	37.37	44.55	46.60	0.00	8	0	436.3%	-0.946	0.0063	-0.310	0.004	-0.007
110.00	51.75	70.65	74.55	0.00	2	0	978.7%	-0.721	0.0086	-2.181	0.013	-0.008
115.00	70.32	69.15	71.65	13.47	2	0	546.7%	-0.954	0.0044	-0.339	0.004	-0.009

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.