Home Options IONQChain

IONQ

IonQ, Inc.Close $43.77EOD only

Max Pain

$42.00

Next expiry Oct 9, 2026

Expected Move

±$3.11

7.1% from close

Price Gap

-1.77

Distance to max pain

IV Rank

Low premium

P/C OI

0.80

Slightly call-heavy

Consensus

4/4

Partial coverage

Published snapshot: Oct 2, 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

Oct 2, 2026 close

IONQ Options Chain

Data as of market close Oct 2, 2026

Expiration

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

Control Row

Next expiry (DTE 7)

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
25.00	18.71	17.45	19.95	0.00	6	6	348.6%	0.920	0.0071	-0.227	0.009	0.004
29.00	16.67	13.60	15.85	0.00	3	4	267.8%	0.903	0.0106	-0.202	0.010	0.005
30.00	14.06	12.45	14.85	0.00	1	22	251.4%	0.896	0.0118	-0.199	0.011	0.005
31.00	12.98	11.60	13.85	0.00	1	1	235.4%	0.890	0.0132	-0.195	0.011	0.005
32.00	13.32	10.60	12.85	0.00	2	1	219.7%	0.882	0.0149	-0.191	0.012	0.005
33.00	10.00	9.50	11.90	0.00	2	2	208.0%	0.870	0.0168	-0.193	0.013	0.005
33.50	9.70	9.25	11.25	0.00	0	25	190.0%	0.875	0.0179	-0.172	0.012	0.005
34.00	7.20	8.45	10.85	0.00	1	7	189.5%	0.864	0.0190	-0.182	0.013	0.005
35.00	9.30	7.55	9.75	-0.70	1	32	168.4%	0.860	0.0218	-0.166	0.014	0.005
35.50	12.00	6.95	9.30	0.00	10	10	164.4%	0.850	0.0234	-0.169	0.014	0.005
36.00	9.75	6.75	8.70	0.93	1	31	151.0%	0.852	0.0253	-0.155	0.014	0.006
37.00	8.01	5.40	7.95	0.24	1	25	151.4%	0.819	0.0287	-0.176	0.016	0.005
37.50	6.11	4.90	7.35	0.00	2	2	138.6%	0.818	0.0315	-0.162	0.016	0.005
38.00	6.15	4.95	6.95	-0.60	12	174	71.3%	0.932	0.0304	-0.045	0.008	0.007
38.50	5.70	3.70	6.50	-0.70	12	4	132.0%	0.787	0.0363	-0.169	0.018	0.005
39.00	4.69	4.15	5.50	-1.58	18	274	98.2%	0.822	0.0438	-0.115	0.016	0.006
39.50	4.65	3.50	5.40	-0.67	10	3	56.1%	0.915	0.0458	-0.042	0.009	0.007
40.00	4.03	3.70	4.45	-0.50	73	205	60.3%	0.871	0.0576	-0.059	0.013	0.007
40.50	3.52	2.98	4.25	-0.58	45	535	57.0%	0.849	0.0677	-0.062	0.014	0.006
41.00	3.05	2.41	3.60	-0.50	137	216	76.1%	0.752	0.0686	-0.108	0.019	0.006
41.50	2.93	2.44	3.45	-0.30	22	38	61.7%	0.750	0.0849	-0.088	0.019	0.006
42.00	2.30	2.29	2.90	-0.57	49	1,203	61.3%	0.705	0.0928	-0.095	0.021	0.005
42.50	2.19	1.91	2.47	-0.81	60	75	57.6%	0.662	0.1046	-0.094	0.022	0.005
43.00	1.80	1.72	2.16	-0.54	88	540	59.5%	0.605	0.1068	-0.102	0.023	0.005
43.50	1.66	1.53	1.79	-0.39	426	77	59.0%	0.550	0.1106	-0.104	0.024	0.004
44.00	1.40	1.31	1.50	-0.34	729	694	58.5%	0.494	0.1124	-0.104	0.024	0.004
45.00	1.04	1.04	1.24	-0.32	1,652	1,900	64.3%	0.398	0.0991	-0.109	0.023	0.003
46.00	0.75	0.63	0.77	-0.25	1,115	910	59.2%	0.290	0.0953	-0.089	0.021	0.002
47.00	0.51	0.45	0.73	-0.28	777	840	65.4%	0.232	0.0770	-0.088	0.019	0.002
48.00	0.37	0.33	0.40	-0.19	405	562	63.1%	0.158	0.0631	-0.067	0.015	0.001
49.00	0.25	0.22	0.48	-0.20	269	1,941	70.9%	0.137	0.0511	-0.068	0.013	0.001
50.00	0.16	0.15	0.25	-0.16	701	1,747	67.6%	0.086	0.0383	-0.046	0.010	0.001
51.00	0.13	0.11	0.15	-0.16	321	561	67.6%	0.057	0.0280	-0.034	0.007	0.000
52.00	0.10	0.05	0.15	-0.08	157	458	70.1%	0.043	0.0215	-0.028	0.006	0.000
53.00	0.02	0.04	0.14	-0.16	64	263	74.6%	0.037	0.0177	-0.026	0.005	0.000
54.00	0.04	0.01	0.05	-0.08	14	60	67.2%	0.014	0.0087	-0.010	0.002	0.000
55.00	0.04	0.02	0.03	-0.04	28	492	70.3%	0.011	0.0068	-0.009	0.002	0.000
60.00	0.04	0.02	0.05	0.01	7	602	96.9%	0.011	0.0051	-0.013	0.002	0.000
65.00	0.11	0.00	0.51	0.00	16	24	160.9%	0.049	0.0103	-0.070	0.006	0.000
70.00	0.06	0.00	0.12	0.04	1	59	145.3%	0.013	0.0038	-0.021	0.002	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
20.00	0.02	0.00	0.02	0.00	1	3	196.9%	-0.001	0.0004	-0.004	0.000	-0.000
25.00	0.47	0.00	1.06	0.00	1	41	277.3%	-0.049	0.0061	-0.122	0.006	-0.000
27.00	0.48	0.00	0.84	0.00	1	26	231.6%	-0.048	0.0071	-0.099	0.006	-0.000
28.00	0.01	0.00	0.77	0.00	5	6	212.9%	-0.048	0.0077	-0.092	0.006	-0.000
29.00	0.01	0.00	0.03	0.00	1	19	114.1%	-0.004	0.0015	-0.005	0.001	-0.000
30.00	0.01	0.00	0.05	0.00	9	649	112.5%	-0.006	0.0025	-0.008	0.001	-0.000
31.00	0.02	0.00	0.31	0.00	1	1,542	140.6%	-0.031	0.0081	-0.042	0.004	-0.000
32.00	0.02	0.00	0.13	0.00	2	1,736	110.5%	-0.017	0.0062	-0.020	0.003	-0.000
33.00	0.02	0.00	0.87	0.00	1	120	152.9%	-0.074	0.0152	-0.093	0.009	-0.001
33.50	0.12	0.00	0.95	0.00	0	4	150.4%	-0.082	0.0166	-0.098	0.009	-0.001
34.00	0.09	0.00	0.27	0.05	2	153	105.7%	-0.036	0.0122	-0.036	0.005	-0.000
34.50	0.16	0.00	0.26	-0.07	2	2	99.8%	-0.036	0.0131	-0.034	0.005	-0.000
35.00	0.01	0.00	0.11	-0.02	6	204	80.5%	-0.019	0.0096	-0.016	0.003	-0.000
35.50	0.16	0.00	0.32	0.00	7	7	94.1%	-0.047	0.0171	-0.040	0.006	-0.000
36.00	0.02	0.00	0.05	-0.03	2	119	63.3%	-0.011	0.0077	-0.008	0.002	-0.000
36.50	0.04	0.02	0.13	-0.01	5	19	71.5%	-0.029	0.0154	-0.020	0.004	-0.000
37.00	0.05	0.00	0.18	0.00	62	288	69.5%	-0.036	0.0187	-0.024	0.005	-0.000
37.50	0.11	0.00	0.11	0.03	8	13	59.0%	-0.026	0.0169	-0.015	0.004	-0.000
38.00	0.06	0.04	0.12	-0.04	17	254	59.0%	-0.037	0.0228	-0.021	0.005	-0.000
38.50	0.12	0.00	0.19	0.00	19	104	56.6%	-0.046	0.0281	-0.023	0.006	-0.000
39.00	0.15	0.01	0.20	-0.03	262	219	53.5%	-0.054	0.0339	-0.025	0.007	-0.000
39.50	0.21	0.04	0.27	-0.04	88	142	53.9%	-0.077	0.0443	-0.033	0.009	-0.001
40.00	0.32	0.19	0.37	-0.02	317	562	58.6%	-0.123	0.0573	-0.051	0.012	-0.001
40.50	0.45	0.20	0.70	0.03	245	188	63.3%	-0.174	0.0669	-0.069	0.016	-0.002
41.00	0.52	0.46	0.59	-0.03	311	202	61.0%	-0.205	0.0767	-0.074	0.017	-0.002
41.50	0.72	0.54	0.98	0.09	354	108	65.7%	-0.261	0.0816	-0.091	0.020	-0.002
42.00	0.87	0.70	0.90	-0.03	480	1,088	60.3%	-0.292	0.0941	-0.088	0.021	-0.003
42.50	1.06	0.90	1.08	0.02	334	139	60.5%	-0.344	0.1002	-0.095	0.022	-0.003
43.00	1.15	1.08	1.32	-0.09	1,087	270	60.7%	-0.396	0.1048	-0.099	0.023	-0.004
43.50	1.50	1.33	1.57	0.04	489	111	61.4%	-0.450	0.1064	-0.103	0.024	-0.004
44.00	1.71	1.56	1.85	-0.06	971	198	61.2%	-0.504	0.1075	-0.103	0.024	-0.005
45.00	2.50	2.09	2.58	0.13	211	393	62.9%	-0.605	0.1010	-0.101	0.023	-0.005
46.00	3.07	2.73	3.55	0.16	250	226	68.4%	-0.680	0.0863	-0.102	0.022	-0.006
47.00	3.98	3.30	5.00	0.05	115	107	80.8%	-0.717	0.0691	-0.114	0.021	-0.007
48.00	3.81	3.70	5.85	-0.93	26	22	73.2%	-0.803	0.0626	-0.083	0.017	-0.008
49.00	5.88	5.00	6.75	0.90	11	6	88.1%	-0.804	0.0517	-0.101	0.017	-0.008
50.00	5.52	5.65	7.85	-0.71	1	22	90.0%	-0.841	0.0444	-0.089	0.015	-0.008
51.00	6.95	6.20	8.80	0.00	2	23	80.9%	-0.904	0.0349	-0.054	0.010	-0.009
52.00	7.90	7.00	10.35	-0.12	1	8	101.4%	-0.875	0.0335	-0.085	0.012	-0.009
53.00	9.70	7.80	10.75	1.34	5	11	66.0%	-0.979	0.0125	-0.008	0.003	-0.010
55.00	11.20	9.95	12.75	0.00	3	15	90.6%	-0.960	0.0157	-0.028	0.005	-0.010
60.00	22.58	14.90	17.55	0.00	1	0	212.1%	-0.822	0.0202	-0.233	0.016	-0.010
65.00	28.70	20.10	22.90	0.00	0	0	162.9%	-0.949	0.0106	-0.066	0.006	-0.012
70.00	22.74	24.60	28.10	0.00	1	0	160.9%	-0.977	0.0056	-0.030	0.003	-0.013

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.