IONQ Options Chain

Data as of market close Apr 2, 2026

Expiration:

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV
20.00	8.35	7.35	9.70	0.00	3	7	210.7%
23.00	6.25	5.95	6.75	1.21	33	122	90.6%
24.00	5.50	5.05	5.75	0.41	50	127	89.1%
25.00	4.60	4.15	4.90	1.27	113	16	92.4%
26.00	3.45	3.15	4.00	0.82	13	78	80.9%
27.00	2.79	2.64	3.15	0.92	266	40	88.3%
28.00	2.23	2.11	2.29	0.83	386	432	86.3%
28.50	2.04	1.81	1.97	0.87	337	146	85.4%
29.00	1.69	1.48	1.68	0.71	845	388	82.8%
29.50	1.37	1.31	1.40	0.44	250	256	83.7%
30.00	1.12	1.08	1.12	0.49	1,259	578	81.3%
30.50	0.93	0.86	0.96	0.39	202	216	81.1%
31.00	0.76	0.71	0.78	0.33	1,150	502	80.9%
31.50	0.61	0.58	0.64	0.24	285	598	81.0%
32.00	0.50	0.46	0.53	0.20	678	845	81.1%
32.50	0.40	0.32	0.40	0.15	119	291	78.1%
33.00	0.29	0.28	0.34	0.06	2,232	303	80.5%
33.50	0.26	0.18	0.25	0.04	71	173	77.5%
34.00	0.17	0.18	0.24	0.02	185	770	82.8%
34.50	0.14	0.14	0.19	0.00	5	69	82.8%
35.00	0.14	0.11	0.14	0.04	96	566	82.2%
35.50	0.09	0.03	0.15	0.01	6	9	81.3%
36.00	0.08	0.05	0.10	-0.02	17	117	82.4%
36.50	0.05	0.00	0.10	-0.05	2	15	80.5%
37.00	0.06	0.04	0.10	-0.02	89	711	89.8%
37.50	0.07	0.01	0.12	0.02	2	23	92.6%
38.00	0.04	0.03	0.07	0.02	39	139	92.2%
39.00	0.04	0.00	0.05	0.00	4	184	89.8%
40.00	0.03	0.02	0.05	0.00	14	639	100.8%
41.00	0.02	0.00	0.09	0.00	13	175	111.7%
42.00	0.03	0.00	0.05	0.00	1	82	109.4%
43.00	0.02	0.01	0.05	0.00	21	36	117.2%
44.00	0.04	0.00	0.05	0.00	1	55	120.3%
45.00	0.03	0.00	0.05	-0.01	2	184	126.6%
46.00	0.09	0.00	0.08	0.00	4	12	140.6%
47.00	0.01	0.00	0.04	-0.02	22	63	132.8%
50.00	0.01	0.00	0.06	-0.02	1	142	155.5%
55.00	0.22	0.00	0.01	0.00	4	9	150.0%
60.00	0.02	0.00	0.01	0.00	10	15	162.5%

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV
20.00	0.02	0.01	0.05	-0.01	56	55	123.4%
21.00	0.05	0.00	0.12	-0.01	73	48	123.4%
22.00	0.10	0.00	0.18	0.04	230	140	117.2%
23.00	0.10	0.05	0.16	-0.08	65	77	105.5%
24.00	0.14	0.09	0.15	-0.18	94	140	93.0%
25.00	0.30	0.21	0.30	-0.18	269	281	96.1%
26.00	0.38	0.34	0.42	-0.38	342	360	90.8%
27.00	0.55	0.49	0.63	-0.53	309	217	85.7%
28.00	0.84	0.82	0.87	-0.74	433	564	82.8%
28.50	1.07	1.02	1.07	-0.84	134	72	82.6%
29.00	1.25	1.23	1.26	-1.00	272	557	80.8%
29.50	1.49	1.47	1.62	-0.97	66	155	83.1%
30.00	1.74	1.74	1.82	-0.97	160	312	80.1%
30.50	2.20	1.98	2.16	-0.15	16	33	78.7%
31.00	2.72	2.32	2.49	-0.85	21	93	78.3%
31.50	2.90	2.58	3.05	-0.29	13	37	81.3%
32.00	3.40	2.90	3.55	-0.42	21	139	83.2%
32.50	3.77	3.30	3.95	-1.33	5	84	83.3%
33.00	4.05	3.70	4.30	-0.98	5	176	79.7%
33.50	5.52	4.05	5.60	0.00	10	11	112.8%
34.00	5.51	4.60	5.45	-0.29	13	58	94.5%
34.50	6.26	5.05	6.05	0.55	1	16	102.9%
35.00	5.94	5.45	7.50	-0.70	35	166	144.3%
35.50	7.02	5.90	7.45	0.27	12	15	126.2%
36.00	7.30	6.45	7.95	0.48	2	92	134.2%
37.00	9.12	7.40	9.45	0.00	49	59	164.9%
38.00	9.71	8.35	10.40	0.46	7	26	171.9%
39.00	12.13	9.35	11.40	0.68	5	7	182.4%
40.00	11.00	10.45	10.95	-1.49	2	45	50.0%
41.00	13.46	11.35	13.40	0.20	1	31	202.1%
42.00	14.49	12.35	13.90	0.00	2	15	185.5%
43.00	16.20	13.35	14.90	1.66	1	6	193.8%
44.00	15.20	14.35	15.90	-0.32	1	12	201.8%
45.00	17.07	15.35	17.40	0.00	395	8	237.1%
46.00	13.65	16.35	18.70	0.00	7	3	259.6%
47.00	17.55	17.35	19.70	0.00	1	0	267.6%
50.00	20.65	20.35	22.70	0.00	2	0	289.8%
55.00	25.60	25.30	26.60	4.17	2	0	246.9%
60.00	26.65	30.30	32.70	0.00	0	0	349.2%

Explore IONQ options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.