Home Options IONQChain

IONQ

IonQ, Inc.Close $49.12EOD only

Max Pain

$55.00

Next expiry Jul 10, 2026

Expected Move

±$4.99

10.2% from close

Price Gap

+5.88

Distance to max pain

IV Rank

Middle-high premium

P/C OI

1.07

Balanced positioning

Consensus

4/4

Partial coverage

Published snapshot: Jul 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

Jul 2, 2026 close

IONQ Options Chain

Data as of market close Jul 2, 2026

Expiration

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

Control Row

Next expiry (DTE 8)

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
30.00	20.02	18.00	19.80	-3.78	4	39	258.8%	0.940	0.0067	-0.152	0.008	0.005
35.00	13.95	13.05	14.85	-4.70	2	51	197.2%	0.916	0.0115	-0.151	0.010	0.006
39.50	10.53	8.65	10.80	0.00	10	10	86.9%	0.970	0.0116	-0.033	0.005	0.007
40.00	8.99	8.40	9.85	-4.24	6	22	53.1%	0.998	0.0020	-0.007	0.000	0.008
40.50	13.32	7.70	9.75	0.00	1	2	78.5%	0.967	0.0138	-0.033	0.005	0.007
41.00	8.41	6.95	9.55	-4.17	3	7	77.9%	0.959	0.0167	-0.038	0.006	0.007
41.50	7.81	7.15	8.75	-4.61	1	220	93.0%	0.916	0.0243	-0.074	0.010	0.007
42.00	7.42	6.20	8.45	-4.48	1	5	77.3%	0.936	0.0238	-0.052	0.009	0.007
43.00	8.15	5.75	7.35	-2.82	1	9	85.0%	0.884	0.0337	-0.085	0.013	0.007
44.00	8.05	4.95	6.40	-1.94	2	104	81.7%	0.850	0.0419	-0.097	0.016	0.007
45.00	5.20	4.45	5.60	-2.00	20	65	87.5%	0.785	0.0490	-0.128	0.020	0.006
46.00	4.30	3.85	4.65	-3.81	11	7	84.5%	0.735	0.0571	-0.138	0.022	0.006
47.00	3.47	3.45	3.90	-3.70	22	114	87.2%	0.667	0.0613	-0.157	0.025	0.006
48.00	3.10	2.97	3.25	-3.67	97	25	87.6%	0.602	0.0648	-0.167	0.026	0.005
48.50	2.68	2.71	3.25	-2.32	62	12	92.3%	0.567	0.0626	-0.179	0.027	0.005
49.00	2.59	2.36	2.80	-3.10	94	10	87.0%	0.535	0.0671	-0.171	0.027	0.005
49.50	2.36	2.22	2.43	-3.07	94	2	86.2%	0.501	0.0680	-0.170	0.027	0.004
50.00	2.11	1.99	2.25	-1.67	315	74	86.7%	0.468	0.0674	-0.170	0.027	0.004
51.00	1.74	1.60	1.89	-1.34	205	79	87.2%	0.404	0.0653	-0.166	0.026	0.003
52.00	1.41	1.25	1.45	-1.29	525	193	85.0%	0.338	0.0632	-0.153	0.025	0.003
53.00	1.08	1.02	1.16	-1.22	343	168	85.6%	0.283	0.0581	-0.142	0.023	0.002
54.00	0.88	0.80	0.96	-1.11	1,430	302	86.5%	0.235	0.0522	-0.130	0.021	0.002
55.00	0.70	0.60	0.74	-0.90	782	304	85.5%	0.187	0.0462	-0.113	0.018	0.002
56.00	0.54	0.44	0.78	-0.86	275	340	90.5%	0.164	0.0402	-0.110	0.017	0.001
57.00	0.42	0.34	0.52	-0.64	234	369	87.7%	0.124	0.0342	-0.088	0.014	0.001
58.00	0.40	0.26	0.43	-0.55	203	312	88.9%	0.100	0.0290	-0.076	0.012	0.001
59.00	0.29	0.19	0.39	-0.46	158	508	91.0%	0.083	0.0247	-0.068	0.010	0.001
60.00	0.23	0.21	0.31	-0.40	975	1,748	94.5%	0.073	0.0215	-0.064	0.009	0.001
61.00	0.19	0.13	0.30	-0.35	240	416	95.9%	0.060	0.0182	-0.056	0.008	0.001
62.00	0.16	0.11	0.24	-0.29	216	652	97.1%	0.049	0.0153	-0.048	0.007	0.000
63.00	0.13	0.00	0.24	-0.29	211	376	94.9%	0.034	0.0118	-0.035	0.005	0.000
64.00	0.10	0.08	0.22	-0.29	909	187	103.9%	0.039	0.0120	-0.043	0.006	0.000
65.00	0.13	0.07	0.20	-0.14	244	984	106.6%	0.035	0.0105	-0.040	0.005	0.000
66.00	0.12	0.00	0.18	-0.24	440	127	103.5%	0.024	0.0079	-0.028	0.004	0.000
67.00	0.07	0.00	0.17	-0.20	27	141	107.0%	0.022	0.0072	-0.027	0.004	0.000
68.00	0.11	0.00	0.16	-0.10	33	109	109.8%	0.020	0.0064	-0.026	0.003	0.000
69.00	0.07	0.00	0.21	-0.07	26	86	119.1%	0.024	0.0070	-0.033	0.004	0.000
70.00	0.04	0.00	0.10	-0.14	515	374	110.2%	0.013	0.0043	-0.017	0.002	0.000
71.00	0.23	0.00	0.15	0.00	2	25	120.7%	0.017	0.0052	-0.025	0.003	0.000
72.00	0.12	0.00	0.49	0.00	11	370	152.1%	0.044	0.0090	-0.069	0.006	0.000
73.00	0.15	0.00	0.41	0.00	2	43	151.2%	0.037	0.0079	-0.060	0.006	0.000
74.00	0.12	0.00	0.13	-0.02	12	50	128.9%	0.014	0.0040	-0.022	0.002	0.000
75.00	0.05	0.03	0.37	-0.03	12	343	158.4%	0.035	0.0071	-0.059	0.005	0.000
76.00	0.09	0.00	0.58	0.00	11	16	174.0%	0.046	0.0081	-0.082	0.007	0.000
77.00	0.07	0.00	0.58	0.00	12	24	177.9%	0.045	0.0078	-0.082	0.006	0.000
78.00	0.30	0.00	0.76	0.00	1	12	192.0%	0.054	0.0084	-0.103	0.008	0.000
79.00	0.16	0.00	0.75	0.00	1	39	195.3%	0.053	0.0081	-0.102	0.007	0.000
80.00	0.05	0.00	0.75	0.00	5	167	199.2%	0.052	0.0078	-0.103	0.007	0.000
81.00	0.20	0.00	0.75	0.00	2	57	203.1%	0.051	0.0076	-0.104	0.007	0.000
85.00	0.14	0.00	0.75	0.00	3	122	217.6%	0.048	0.0067	-0.105	0.007	0.000
90.00	0.55	0.00	0.59	0.00	522	530	224.4%	0.037	0.0053	-0.088	0.005	0.000
95.00	0.09	0.00	2.13	0.00	1	14	311.9%	0.095	0.0080	-0.257	0.012	0.001
100.00	0.19	0.00	0.71	0.00	1	567	262.5%	0.038	0.0047	-0.106	0.006	0.000
105.00	0.08	0.00	0.76	0.00	46	99	279.3%	0.038	0.0044	-0.114	0.006	0.000
110.00	0.09	0.00	0.05	0.03	1	506	203.1%	0.003	0.0007	-0.010	0.001	0.000
115.00	0.13	0.00	1.60	0.00	1	46	350.0%	0.065	0.0054	-0.217	0.009	0.001
125.00	2.25	0.00	2.13	0.00	1	1	397.1%	0.077	0.0054	-0.280	0.010	0.001
130.00	0.39	0.00	2.13	0.00	3	11	408.8%	0.076	0.0051	-0.283	0.010	0.001
135.00	0.47	0.00	0.47	0.00	8	8	322.7%	0.021	0.0023	-0.079	0.003	0.000
140.00	0.05	0.00	2.13	0.00	9	18	430.3%	0.072	0.0047	-0.288	0.009	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
30.00	0.05	0.01	0.05	0.02	11,540	8,883	145.3%	-0.005	0.0015	-0.011	0.001	-0.000
35.00	0.08	0.01	0.10	0.01	73	1,187	113.3%	-0.012	0.0042	-0.018	0.002	-0.000
37.00	0.14	0.07	0.12	0.07	23	24	106.3%	-0.022	0.0074	-0.027	0.004	-0.000
39.00	0.21	0.09	0.21	-0.04	18	28	97.9%	-0.038	0.0124	-0.039	0.006	-0.000
39.50	0.24	0.10	0.19	-0.26	41	6	92.8%	-0.039	0.0133	-0.037	0.006	-0.000
40.00	0.25	0.11	0.28	0.03	140	373	94.5%	-0.050	0.0162	-0.047	0.007	-0.001
41.00	0.18	0.00	0.39	0.00	2	4	85.4%	-0.055	0.0193	-0.046	0.008	-0.001
42.00	0.45	0.20	0.49	0.22	166	72	89.1%	-0.090	0.0269	-0.070	0.011	-0.001
42.50	0.48	0.28	0.55	0.20	74	28	89.1%	-0.107	0.0304	-0.079	0.013	-0.001
43.00	0.51	0.46	0.55	0.22	62	54	89.6%	-0.127	0.0341	-0.090	0.014	-0.001
43.50	0.71	0.38	0.71	0.40	26	6	86.6%	-0.140	0.0378	-0.093	0.015	-0.001
44.00	0.73	0.59	0.81	0.33	184	134	89.5%	-0.169	0.0415	-0.109	0.017	-0.002
44.50	0.89	0.73	1.16	0.48	28	68	95.5%	-0.206	0.0439	-0.131	0.019	-0.002
45.00	0.92	0.86	1.00	0.38	148	552	88.7%	-0.217	0.0487	-0.125	0.020	-0.002
45.50	1.12	0.99	1.14	0.55	73	24	88.3%	-0.244	0.0522	-0.133	0.021	-0.002
46.00	1.20	1.13	1.30	0.47	128	217	87.9%	-0.272	0.0555	-0.140	0.023	-0.003
46.50	1.42	1.29	1.49	0.68	68	25	88.0%	-0.302	0.0583	-0.147	0.024	-0.003
47.00	1.65	1.47	1.69	0.79	202	344	88.1%	-0.334	0.0607	-0.154	0.025	-0.003
47.50	1.99	1.66	1.88	0.99	136	55	87.6%	-0.365	0.0631	-0.158	0.026	-0.004
48.00	1.94	1.80	2.09	0.71	264	290	86.0%	-0.397	0.0659	-0.159	0.026	-0.004
48.50	2.32	2.06	2.63	1.27	137	49	91.8%	-0.433	0.0630	-0.173	0.027	-0.004
49.00	2.44	2.31	2.51	0.45	193	136	85.3%	-0.465	0.0685	-0.162	0.027	-0.005
49.50	2.99	2.53	2.83	1.32	79	28	85.4%	-0.500	0.0687	-0.162	0.027	-0.005
50.00	3.10	2.81	3.20	1.12	413	462	86.9%	-0.532	0.0673	-0.164	0.027	-0.006
51.00	3.65	3.40	3.80	1.17	280	129	86.3%	-0.598	0.0659	-0.158	0.026	-0.006
52.00	4.02	3.75	4.40	1.02	359	252	79.1%	-0.676	0.0668	-0.134	0.024	-0.007
53.00	4.90	4.70	5.45	1.32	295	255	89.7%	-0.706	0.0564	-0.145	0.023	-0.008
54.00	5.95	5.40	5.80	1.89	29	121	79.4%	-0.788	0.0537	-0.107	0.020	-0.008
55.00	6.62	6.25	7.20	1.73	44	183	93.8%	-0.788	0.0454	-0.127	0.020	-0.009
56.00	7.74	7.00	8.05	2.55	40	106	92.4%	-0.830	0.0403	-0.108	0.017	-0.009
57.00	8.85	7.95	9.30	2.88	45	127	105.2%	-0.827	0.0357	-0.125	0.017	-0.009
58.00	9.54	8.75	10.30	3.56	128	179	107.3%	-0.850	0.0319	-0.115	0.016	-0.010
59.00	10.20	9.60	10.95	2.65	2	62	98.8%	-0.897	0.0267	-0.080	0.012	-0.010
60.00	8.49	10.65	12.10	1.36	10	183	111.9%	-0.887	0.0253	-0.098	0.013	-0.011
61.00	9.16	11.15	13.05	0.00	3	132	96.5%	-0.939	0.0183	-0.050	0.008	-0.011
62.00	13.17	12.40	14.25	2.63	14	155	120.7%	-0.904	0.0207	-0.093	0.012	-0.011
63.00	14.25	13.45	15.25	3.65	2	40	128.3%	-0.904	0.0195	-0.099	0.012	-0.011
64.00	14.31	13.75	17.05	3.40	1	17	137.7%	-0.901	0.0186	-0.109	0.012	-0.011
65.00	16.00	15.25	17.00	3.52	123	181	119.9%	-0.945	0.0136	-0.057	0.008	-0.012
66.00	12.30	15.70	18.25	0.00	1	25	104.7%	-0.975	0.0082	-0.022	0.004	-0.012
67.00	15.63	16.70	19.30	0.00	3	21	113.3%	-0.971	0.0086	-0.029	0.005	-0.013
68.00	14.43	17.70	20.25	0.00	2	17	112.9%	-0.977	0.0071	-0.022	0.004	-0.013
69.00	12.94	18.70	21.15	0.00	1	5	104.7%	-0.988	0.0043	-0.008	0.002	-0.013
70.00	19.19	19.70	22.25	-1.45	1	152	121.1%	-0.978	0.0063	-0.022	0.004	-0.013
71.00	18.40	20.70	23.40	0.00	1	6	137.9%	-0.966	0.0080	-0.042	0.005	-0.013
75.00	12.57	24.70	27.95	0.00	0	0	185.8%	-0.935	0.0101	-0.106	0.009	-0.014
77.00	17.19	26.60	29.25	0.00	79	0	132.8%	-0.991	0.0028	-0.007	0.002	-0.015
80.00	19.85	29.70	33.00	0.00	25	25	208.8%	-0.938	0.0086	-0.115	0.008	-0.015
135.00	76.37	84.70	88.00	0.00	165	0	360.0%	-0.962	0.0034	-0.128	0.006	-0.026
140.00	80.11	89.70	93.00	0.00	71	0	369.7%	-0.963	0.0032	-0.129	0.005	-0.027

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.