Home Options IONQChain

IONQ

IonQ, Inc.Close $52.47EOD only

Max Pain

$49.00

Next expiry May 22, 2026

Expected Move

±$3.39

6.5% from close

Price Gap

-3.47

Distance to max pain

IV Rank

Low premium

P/C OI

1.09

Balanced positioning

Consensus

4/4

Partial coverage

Published snapshot: May 20, 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

May 20, 2026 close

IONQ Options Chain

Data as of market close May 20, 2026

Expiration

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

Control Row

Next expiry (DTE 2)

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
19.00	24.47	31.80	34.10	0.00	1	0	755.1%	0.982	0.0015	-0.326	0.002	0.001
22.00	27.16	29.10	31.05	0.69	2	3	644.5%	0.980	0.0019	-0.301	0.002	0.001
24.00	22.44	26.80	29.10	0.00	4	4	599.2%	0.976	0.0024	-0.326	0.002	0.001
25.00	24.20	26.15	28.05	1.00	1	56	560.9%	0.977	0.0025	-0.301	0.002	0.001
27.00	19.68	23.80	26.05	0.00	1	4	510.5%	0.974	0.0030	-0.300	0.002	0.001
28.00	18.77	23.15	25.15	0.00	2	10	506.6%	0.969	0.0036	-0.349	0.003	0.001
29.00	22.73	22.15	23.95	3.26	3	30	443.8%	0.976	0.0033	-0.250	0.002	0.002
30.00	27.28	21.15	23.05	0.00	76	88	441.8%	0.970	0.0040	-0.299	0.003	0.002
30.50	17.77	20.30	22.55	0.00	3	2	430.9%	0.969	0.0042	-0.299	0.003	0.002
31.00	17.34	20.15	22.05	0.00	35	37	420.3%	0.968	0.0044	-0.299	0.003	0.002
31.50	16.94	19.50	21.55	0.00	1	5	409.8%	0.967	0.0047	-0.298	0.003	0.002
32.00	17.10	19.15	21.05	0.59	10	63	399.4%	0.966	0.0049	-0.298	0.003	0.002
32.50	13.78	18.30	20.55	0.00	1	2	389.1%	0.965	0.0051	-0.298	0.003	0.002
33.00	18.74	18.15	20.00	3.20	1	59	370.7%	0.966	0.0052	-0.274	0.003	0.002
33.50	18.34	17.45	19.50	3.20	1	5	360.9%	0.965	0.0055	-0.274	0.003	0.002
34.00	14.80	17.15	18.95	0.00	13	57	342.6%	0.967	0.0055	-0.249	0.003	0.002
34.50	17.31	16.65	18.55	5.19	1	20	349.6%	0.960	0.0063	-0.296	0.003	0.002
35.00	16.92	16.15	17.95	4.96	2	200	323.8%	0.965	0.0062	-0.248	0.003	0.002
35.50	11.47	15.50	17.55	0.00	3	3	330.5%	0.957	0.0071	-0.295	0.004	0.002
36.00	15.95	15.15	16.95	5.01	4	74	305.9%	0.962	0.0069	-0.248	0.003	0.002
37.00	14.75	14.15	15.95	5.35	2	304	287.9%	0.960	0.0078	-0.247	0.003	0.002
37.50	11.60	13.60	15.55	0.00	2	6	293.8%	0.951	0.0089	-0.294	0.004	0.002
38.00	13.94	13.15	14.95	2.77	1	38	270.5%	0.957	0.0088	-0.246	0.004	0.002
39.00	13.04	12.20	14.00	3.32	2	38	260.4%	0.949	0.0103	-0.268	0.004	0.002
39.50	12.45	12.00	13.50	4.96	1	3	251.8%	0.947	0.0110	-0.268	0.004	0.002
40.00	12.20	11.60	12.90	3.01	2	244	229.7%	0.954	0.0109	-0.220	0.004	0.002
41.00	11.00	11.05	12.10	3.38	3	52	155.5%	0.986	0.0058	-0.058	0.001	0.002
41.50	10.82	9.70	11.60	5.14	3	20	229.7%	0.929	0.0153	-0.308	0.005	0.002
42.00	10.15	9.20	10.95	3.15	8	210	203.7%	0.940	0.0151	-0.241	0.005	0.002
42.50	9.10	8.75	10.50	2.30	5	75	201.6%	0.932	0.0168	-0.262	0.005	0.002
43.00	7.90	8.40	10.00	1.40	3	43	193.2%	0.929	0.0182	-0.260	0.005	0.002
43.50	8.50	7.90	9.50	2.55	1	38	185.2%	0.925	0.0197	-0.260	0.006	0.002
44.00	8.15	7.70	9.10	2.74	2	44	187.1%	0.910	0.0223	-0.299	0.006	0.002
44.50	7.46	6.80	8.50	4.06	5	73	168.8%	0.917	0.0234	-0.256	0.006	0.002
45.00	7.10	6.35	8.10	2.65	53	233	170.3%	0.900	0.0265	-0.294	0.007	0.002
45.50	4.39	5.90	7.60	0.00	10	23	161.9%	0.895	0.0290	-0.291	0.007	0.002
46.00	6.65	6.35	7.10	3.16	12	151	115.2%	0.944	0.0253	-0.132	0.004	0.002
46.50	5.55	5.85	6.60	2.35	65	136	108.2%	0.940	0.0285	-0.131	0.005	0.002
47.00	5.90	5.15	5.85	3.00	148	436	63.3%	0.991	0.0096	-0.020	0.001	0.003
47.50	5.25	4.85	5.70	2.52	77	93	99.2%	0.918	0.0391	-0.150	0.006	0.002
48.00	4.75	4.55	5.25	2.45	254	781	103.3%	0.886	0.0481	-0.198	0.007	0.002
48.50	3.80	4.20	4.65	1.76	118	159	97.5%	0.871	0.0557	-0.204	0.008	0.002
49.00	4.00	3.80	4.15	2.15	330	651	93.2%	0.849	0.0649	-0.217	0.009	0.002
49.50	3.65	3.45	3.80	1.91	415	259	95.2%	0.807	0.0742	-0.258	0.011	0.002
50.00	3.25	3.10	3.40	2.00	1,866	2,126	94.1%	0.767	0.0836	-0.284	0.012	0.002
51.00	2.57	2.44	2.65	1.54	910	1,100	91.4%	0.676	0.1012	-0.323	0.014	0.002
52.00	1.98	1.85	2.02	1.32	3,075	1,861	89.5%	0.568	0.1131	-0.345	0.015	0.002
53.00	1.45	1.39	1.50	0.95	1,140	1,242	89.0%	0.454	0.1147	-0.345	0.015	0.001
54.00	1.07	0.97	1.12	0.71	1,711	1,042	88.4%	0.343	0.1072	-0.318	0.014	0.001
55.00	0.73	0.71	0.80	0.48	2,697	2,592	89.3%	0.249	0.0916	-0.277	0.012	0.001
56.00	0.54	0.51	0.55	0.33	921	1,514	89.7%	0.173	0.0733	-0.224	0.010	0.000
57.00	0.36	0.34	0.41	0.23	382	975	91.2%	0.117	0.0555	-0.175	0.008	0.000
58.00	0.24	0.23	0.27	0.14	414	715	91.2%	0.074	0.0395	-0.124	0.005	0.000
59.00	0.18	0.15	0.21	0.10	444	1,044	93.6%	0.049	0.0279	-0.092	0.004	0.000
60.00	0.13	0.11	0.13	0.08	825	3,293	94.3%	0.030	0.0185	-0.062	0.003	0.000
61.00	0.09	0.07	0.10	0.05	126	371	96.5%	0.019	0.0125	-0.044	0.002	0.000
62.00	0.06	0.05	0.10	0.02	87	434	102.3%	0.015	0.0097	-0.038	0.001	0.000
63.00	0.05	0.03	0.11	0.02	32	458	108.6%	0.013	0.0078	-0.035	0.001	0.000
64.00	0.04	0.01	0.10	0.01	149	1,424	111.7%	0.009	0.0057	-0.027	0.001	0.000
65.00	0.03	0.02	0.04	-0.02	37	696	108.6%	0.004	0.0031	-0.014	0.001	0.000
66.00	0.02	0.01	0.03	0.00	4	128	109.4%	0.003	0.0019	-0.009	0.000	0.000
67.00	0.02	0.00	0.54	0.00	197	477	177.9%	0.037	0.0117	-0.140	0.003	0.000
68.00	0.01	0.00	0.54	0.00	33	115	185.9%	0.035	0.0107	-0.139	0.003	0.000
69.00	0.02	0.00	0.10	-0.03	112	178	143.8%	0.006	0.0030	-0.023	0.001	0.000
70.00	0.01	0.01	0.02	-0.01	1,083	2,889	128.1%	0.001	0.0009	-0.006	0.000	0.000
71.00	0.02	0.00	0.20	0.00	10	115	173.4%	0.011	0.0043	-0.049	0.001	0.000
72.00	0.04	0.00	0.45	0.00	6	104	208.4%	0.024	0.0070	-0.116	0.002	0.000
73.00	0.33	0.00	0.50	0.00	29	87	219.9%	0.026	0.0070	-0.129	0.002	0.000
74.00	0.35	0.00	0.16	0.00	0	2	185.9%	0.008	0.0029	-0.038	0.001	0.000
75.00	0.01	0.00	0.03	0.00	1	110	154.7%	0.001	0.0006	-0.006	0.000	0.000
80.00	0.01	0.00	0.33	0.00	5	269	246.5%	0.013	0.0036	-0.081	0.001	0.000
85.00	0.03	0.00	0.03	0.00	4	84	200.0%	0.001	0.0003	-0.005	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
19.00	0.01	0.00	0.01	0.00	1	110	375.0%	-0.000	0.0000	-0.001	0.000	0.000
20.00	0.03	0.00	0.01	0.00	1	76	362.5%	-0.000	0.0000	-0.001	0.000	0.000
21.00	0.08	0.00	0.01	0.00	1	3	350.0%	-0.000	0.0000	-0.002	0.000	0.000
22.00	0.09	0.00	0.01	0.00	2	13	325.0%	-0.000	0.0000	-0.001	0.000	0.000
23.00	0.01	0.00	0.01	0.00	22	31	312.5%	-0.000	0.0000	-0.001	0.000	0.000
24.00	0.03	0.00	0.01	0.00	400	578	300.0%	-0.000	0.0000	-0.002	0.000	0.000
25.00	0.06	0.00	0.06	0.05	1	78	340.6%	-0.001	0.0003	-0.012	0.000	-0.000
26.00	0.03	0.00	0.06	0.00	1	85	325.0%	-0.001	0.0003	-0.012	0.000	-0.000
27.00	0.06	0.00	0.30	0.02	2	115	388.3%	-0.007	0.0013	-0.074	0.001	-0.000
28.00	0.01	0.00	0.38	-0.05	4	142	385.2%	-0.009	0.0017	-0.095	0.001	-0.000
29.00	0.02	0.00	0.37	0.00	79	104	364.8%	-0.010	0.0019	-0.093	0.001	-0.000
30.00	0.01	0.00	0.01	0.00	46	6,692	212.5%	-0.000	0.0001	-0.001	0.000	0.000
30.50	0.19	0.00	0.37	0.00	0	7	337.5%	-0.011	0.0022	-0.093	0.001	-0.000
31.00	0.03	0.00	0.37	0.00	1	56	328.9%	-0.011	0.0023	-0.094	0.001	-0.000
31.50	0.23	0.00	0.37	0.00	0	2	319.9%	-0.011	0.0024	-0.093	0.001	-0.000
32.00	0.05	0.00	0.39	0.00	8	135	314.5%	-0.012	0.0026	-0.099	0.001	-0.000
32.50	0.11	0.00	0.93	0.01	10	12	368.6%	-0.029	0.0046	-0.238	0.003	-0.000
33.00	0.01	0.00	0.17	0.00	3	212	257.8%	-0.006	0.0016	-0.041	0.001	-0.000
33.50	0.06	0.00	0.12	0.00	15	147	237.5%	-0.004	0.0013	-0.028	0.000	-0.000
34.00	0.01	0.00	0.05	0.00	1,241	3,268	203.1%	-0.002	0.0006	-0.010	0.000	-0.000
34.50	0.01	0.00	0.08	0.00	10	181	210.9%	-0.003	0.0011	-0.018	0.000	-0.000
35.00	0.10	0.00	0.03	0.07	36	763	181.3%	-0.001	0.0005	-0.006	0.000	-0.000
35.50	0.02	0.00	0.08	-0.05	38	14	198.4%	-0.003	0.0012	-0.018	0.000	-0.000
36.00	0.06	0.01	0.05	-0.11	7	583	184.4%	-0.002	0.0010	-0.013	0.000	-0.000
36.50	0.03	0.00	0.21	-0.04	14	59	215.6%	-0.009	0.0030	-0.052	0.001	-0.000
37.00	0.04	0.00	0.04	0.00	7	205	162.5%	-0.002	0.0008	-0.008	0.000	-0.000
37.50	0.03	0.00	0.03	-0.21	14	3	153.1%	-0.001	0.0007	-0.006	0.000	-0.000
38.00	0.08	0.00	0.06	0.02	1	179	160.9%	-0.003	0.0014	-0.013	0.000	-0.000
38.50	0.04	0.00	0.08	-0.04	5	33	160.9%	-0.004	0.0019	-0.018	0.000	-0.000
39.00	0.01	0.01	0.02	-0.13	8	2,907	135.9%	-0.001	0.0008	-0.006	0.000	-0.000
39.50	0.03	0.00	0.16	-0.03	1	32	166.4%	-0.009	0.0037	-0.039	0.001	-0.000
40.00	0.03	0.02	0.03	-0.08	76	658	134.4%	-0.003	0.0016	-0.011	0.000	-0.000
40.50	0.03	0.00	0.06	-0.09	42	65	132.0%	-0.003	0.0020	-0.013	0.000	-0.000
41.00	0.04	0.02	0.10	-0.10	90	509	140.6%	-0.008	0.0039	-0.029	0.001	-0.000
41.50	0.13	0.02	0.22	-0.02	12	110	152.7%	-0.016	0.0069	-0.061	0.002	-0.000
42.00	0.04	0.03	0.11	-0.15	62	447	132.4%	-0.010	0.0052	-0.035	0.001	-0.000
42.50	0.04	0.01	0.11	-0.13	19	221	123.4%	-0.009	0.0052	-0.030	0.001	-0.000
43.00	0.05	0.04	0.12	-0.22	58	447	123.4%	-0.013	0.0070	-0.040	0.001	-0.000
43.50	0.06	0.05	0.13	-0.15	19	568	120.3%	-0.016	0.0084	-0.046	0.002	-0.000
44.00	0.07	0.05	0.14	-0.32	148	593	115.2%	-0.017	0.0096	-0.048	0.002	-0.000
44.50	0.08	0.05	0.16	-0.42	52	263	111.3%	-0.021	0.0114	-0.053	0.002	-0.000
45.00	0.09	0.09	0.11	-0.51	986	2,480	104.3%	-0.021	0.0125	-0.051	0.002	-0.000
45.50	0.11	0.05	0.19	-0.60	481	890	102.0%	-0.027	0.0157	-0.061	0.002	-0.000
46.00	0.14	0.10	0.19	-0.70	394	429	99.8%	-0.034	0.0196	-0.073	0.003	-0.000
46.50	0.18	0.16	0.20	-0.85	151	716	98.6%	-0.045	0.0248	-0.091	0.004	-0.000
47.00	0.21	0.20	0.23	-0.99	268	744	96.5%	-0.057	0.0305	-0.107	0.004	-0.000
47.50	0.28	0.20	0.27	-1.00	189	359	91.8%	-0.067	0.0362	-0.115	0.005	-0.000
48.00	0.35	0.29	0.37	-1.28	1,005	812	94.3%	-0.095	0.0460	-0.154	0.007	-0.000
48.50	0.42	0.35	0.46	-1.36	107	202	93.4%	-0.120	0.0551	-0.180	0.008	-0.000
49.00	0.48	0.44	0.50	-1.58	473	577	90.4%	-0.145	0.0648	-0.199	0.009	-0.000
49.50	0.60	0.52	0.66	-1.50	85	67	90.7%	-0.183	0.0752	-0.232	0.010	-0.001
50.00	0.72	0.67	0.76	-1.69	1,012	1,079	90.0%	-0.224	0.0854	-0.260	0.012	-0.001
51.00	1.03	1.00	1.08	-2.27	430	301	89.5%	-0.321	0.1030	-0.309	0.014	-0.001
52.00	1.40	1.37	1.53	-2.76	296	339	88.7%	-0.431	0.1141	-0.336	0.015	-0.001
53.00	2.00	1.90	2.10	-2.87	92	460	90.3%	-0.545	0.1130	-0.344	0.015	-0.002
54.00	2.58	2.41	2.78	-3.07	39	453	89.6%	-0.654	0.1060	-0.316	0.014	-0.002
55.00	3.45	3.10	3.40	-3.04	53	325	87.1%	-0.756	0.0927	-0.260	0.012	-0.002
56.00	4.00	3.80	4.70	-3.28	40	183	102.5%	-0.793	0.0718	-0.279	0.011	-0.002
57.00	5.55	4.60	5.00	-4.18	31	120	81.8%	-0.909	0.0516	-0.124	0.006	-0.003
58.00	6.40	5.35	6.60	-3.03	2	124	109.3%	-0.884	0.0460	-0.201	0.008	-0.003
59.00	7.40	6.20	8.00	-3.15	14	30	131.6%	-0.875	0.0402	-0.256	0.008	-0.003
60.00	11.50	7.20	8.55	-0.18	1	55	122.7%	-0.923	0.0302	-0.165	0.006	-0.003
61.00	8.95	8.10	9.75	-3.17	1	2	138.1%	-0.922	0.0271	-0.188	0.006	-0.003
62.00	13.03	9.00	10.95	0.00	1	2	153.5%	-0.921	0.0248	-0.213	0.006	-0.003
64.00	7.35	11.00	12.80	0.00	0	20	164.8%	-0.941	0.0183	-0.180	0.005	-0.003
65.00	13.28	12.00	13.85	4.78	2	30	177.0%	-0.942	0.0170	-0.193	0.005	-0.003
68.00	15.92	14.95	16.85	0.00	0	0	199.8%	-0.953	0.0126	-0.182	0.004	-0.004
69.00	20.38	16.00	18.00	0.00	1	0	220.5%	-0.945	0.0131	-0.232	0.004	-0.004
71.00	21.83	17.95	19.95	0.00	0	0	230.5%	-0.954	0.0108	-0.207	0.004	-0.004
80.00	22.75	27.00	28.85	0.00	0	0	291.0%	-0.968	0.0064	-0.195	0.003	-0.004

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.