Loading
Learn
Tools hub
Financial Calculators
Private, in-browser — no account required.
NYSE · Technology · Options
Historical options data for IONQ: expiry, strike, bid, ask, last, mark, volume, open interest, implied volatility, and Greeks in one table.
Options flow
As of 2026-05-20
| Expiration | Put / call |
|---|---|
| 2026-05-22 | 0.39 |
| 2026-05-29 | 0.42 |
| 2026-06-05 | 1.02 |
| 2026-06-12 | 1.23 |
| 2026-06-18 | 1.79 |
| 2026-06-26 | 0.45 |
| 2026-07-17 | 1.17 |
| 2026-08-21 | 0.26 |
| 2026-09-18 | 0.85 |
| 2026-10-16 | 1.36 |
| 2026-11-20 | 0.36 |
| 2026-12-18 | 0.12 |
| Contract | Expiry | Strike | Type | Volume / OI |
|---|---|---|---|---|
| IONQ260522C00019000 | 2026-05-22 | $19.00 | call | — |
| IONQ260522P00019000 | 2026-05-22 | $19.00 | put | 0.00 |
| IONQ260522C00020000 | 2026-05-22 | $20.00 | call | 0.00 |
| IONQ260522P00020000 | 2026-05-22 | $20.00 | put | 0.00 |
| IONQ260522C00021000 | 2026-05-22 | $21.00 | call | 0.00 |
| IONQ260522P00021000 | 2026-05-22 | $21.00 | put | 0.00 |
| IONQ260522C00022000 | 2026-05-22 | $22.00 | call |
Expiration strip
Market data feed
Full field chain
Nearest spot strike $52.00
| Contract ID | Type | Expiry | Strike | Bid | Bid size | Ask | Ask size | Last | Mark | Volume | Open interest | Date | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IONQ260522C00041000 | call | 2026-05-22 | $41.00 | $7.35 | 48 | $8.70 | 212 | $7.62 | $8.02 | 3 | 52 | 2026-05-19 | 179.04% | 0.8666 | 0.0274 | -0.2856 | 0.0095 | 0.0028 |
| IONQ260522P00041000 | put | 2026-05-22 | $41.00 | $0.04 | 466 | $0.15 | 102 | $0.14 | $0.10 | 28 | 504 | 2026-05-19 | 113.68% | -0.0472 | 0.0197 | -0.0817 | 0.0043 | -0.0002 |
| IONQ260522C00041500 | call | 2026-05-22 | $41.50 | $6.90 | 6 | $8.30 | 152 | $5.68 | $7.60 | 2 | 20 | 2026-05-19 | 178.07% | 0.8509 | 0.0297 | -0.3060 | 0.0102 | 0.0028 |
| IONQ260522P00041500 | put | 2026-05-22 | $41.50 | $0.00 | 0 | $0.21 | 436 | $0.15 | $0.01 | 41 | 87 | 2026-05-19 | 73.68% | -0.0093 | 0.0077 | -0.0135 | 0.0011 | -0.0000 |
| IONQ260522C00042000 | call | 2026-05-22 | $42.00 | $6.55 | 108 | $7.70 | 448 | $7.00 | $7.12 | 70 | 205 | 2026-05-19 | 170.26% | 0.8421 | 0.0323 | -0.3039 | 0.0106 | 0.0028 |
| IONQ260522P00042000 | put | 2026-05-22 | $42.00 | $0.09 | 425 | $0.25 | 302 | $0.19 | $0.17 | 149 | 397 | 2026-05-19 | 112.71% | -0.0735 | 0.0282 | -0.1146 | 0.0061 | -0.0003 |
| IONQ260522C00042500 | call | 2026-05-22 | $42.50 | $5.95 | 33 | $7.25 | 274 | $6.80 | $6.60 | 2 | 73 | 2026-05-19 | 159.53% | 0.8362 | 0.0353 | -0.2919 | 0.0109 | 0.0028 |
| IONQ260522P00042500 | put | 2026-05-22 | $42.50 | $0.03 | 550 | $0.41 | 527 | $0.17 | $0.22 | 32 | 195 | 2026-05-19 | 112.71% | -0.0911 | 0.0331 | -0.1346 | 0.0072 | -0.0004 |
| IONQ260522C00043000 | call | 2026-05-22 | $43.00 | $5.65 | 108 | $6.90 | 462 | $6.50 | $6.28 | 5 | 42 | 2026-05-19 | 165.39% | 0.8083 | 0.0376 | -0.3336 | 0.0120 | 0.0027 |
| IONQ260522P00043000 | put | 2026-05-22 | $43.00 | $0.24 | 168 | $0.31 | 70 | $0.27 | $0.28 | 136 | 379 | 2026-05-19 | 112.71% | -0.1113 | 0.0383 | -0.1558 | 0.0083 | -0.0005 |
| IONQ260522C00043500 | call | 2026-05-22 | $43.50 | $5.05 | 280 | $6.35 | 447 | $5.95 | $5.70 | 2 | 38 | 2026-05-19 | 148.80% | 0.8070 | 0.0419 | -0.3017 | 0.0120 | 0.0027 |
| IONQ260522P00043500 | put | 2026-05-22 | $43.50 | $0.08 | 860 | $0.35 | 8 | $0.21 | $0.21 | 508 | 223 | 2026-05-19 | 96.12% | -0.1000 | 0.0416 | -0.1230 | 0.0077 | -0.0004 |
| IONQ260522C00044000 | call | 2026-05-22 | $44.00 | $4.65 | 216 | $5.90 | 468 | $5.41 | $5.28 | 1 | 45 | 2026-05-19 | 145.88% | 0.7868 | 0.0454 | -0.3137 | 0.0128 | 0.0027 |
| IONQ260522P00044000 | put | 2026-05-22 | $44.00 | $0.32 | 534 | $0.50 | 91 | $0.39 | $0.41 | 351 | 383 | 2026-05-19 | 109.78% | -0.1542 | 0.0493 | -0.1900 | 0.0104 | -0.0006 |
| IONQ260522C00044500 | call | 2026-05-22 | $44.50 | $4.30 | 167 | $5.55 | 471 | $3.40 | $4.92 | 33 | 46 | 2026-05-19 | 145.88% | 0.7611 | 0.0484 | -0.3343 | 0.0136 | 0.0026 |
| IONQ260522P00044500 | put | 2026-05-22 | $44.50 | $0.40 | 516 | $0.60 | 102 | $0.50 | $0.50 | 75 | 234 | 2026-05-19 | 109.78% | -0.1827 | 0.0549 | -0.2119 | 0.0116 | -0.0008 |
| IONQ260522C00045000 | call | 2026-05-22 | $45.00 | $4.00 | 13 | $4.35 | 371 | $4.45 | $4.17 | 114 | 291 | 2026-05-19 | 117.58% | 0.7725 | 0.0584 | -0.2630 | 0.0132 | 0.0027 |
| IONQ260522P00045000 | put | 2026-05-22 | $45.00 | $0.56 | 81 | $0.67 | 144 | $0.60 | $0.61 | 1,125 | 2,120 | 2026-05-19 | 109.78% | -0.2139 | 0.0604 | -0.2330 | 0.0128 | -0.0009 |
| IONQ260522C00045500 | call | 2026-05-22 | $45.50 | $3.60 | 16 | $3.95 | 214 | $4.39 | $3.78 | 10 | 29 | 2026-05-19 | 115.63% | 0.7430 | 0.0635 | -0.2761 | 0.0142 | 0.0027 |
| IONQ260522P00045500 | put | 2026-05-22 | $45.50 | $0.64 | 324 | $0.83 | 277 | $0.71 | $0.73 | 273 | 812 | 2026-05-19 | 108.80% | -0.2460 | 0.0659 | -0.2496 | 0.0138 | -0.0010 |
| IONQ260522C00046000 | call | 2026-05-22 | $46.00 | $3.25 | 24 | $3.60 | 243 | $3.49 | $3.42 | 148 | 167 | 2026-05-19 | 114.66% | 0.7096 | 0.0680 | -0.2905 | 0.0150 | 0.0025 |
| IONQ260522P00046000 | put | 2026-05-22 | $46.00 | $0.78 | 242 | $0.95 | 126 | $0.84 | $0.86 | 150 | 406 | 2026-05-19 | 106.85% | -0.2793 | 0.0716 | -0.2615 | 0.0148 | -0.0012 |
| IONQ260522C00046500 | call | 2026-05-22 | $46.50 | $2.77 | 331 | $3.15 | 106 | $3.20 | $2.96 | 98 | 105 | 2026-05-19 | 105.88% | 0.6833 | 0.0766 | -0.2789 | 0.0156 | 0.0025 |
| IONQ260522P00046500 | put | 2026-05-22 | $46.50 | $0.93 | 434 | $1.12 | 100 | $1.03 | $1.03 | 368 | 428 | 2026-05-19 | 107.83% | -0.3192 | 0.0754 | -0.2803 | 0.0157 | -0.0014 |
| IONQ260522C00047000 | call | 2026-05-22 | $47.00 | $2.46 | 385 | $2.86 | 151 | $2.90 | $2.66 | 129 | 438 | 2026-05-19 | 106.85% | 0.6417 | 0.0796 | -0.2949 | 0.0164 | 0.0023 |
| IONQ260522P00047000 | put | 2026-05-22 | $47.00 | $0.98 | 521 | $1.24 | 10 | $1.20 | $1.11 | 280 | 622 | 2026-05-19 | 101.00% | -0.3525 | 0.0837 | -0.2727 | 0.0163 | -0.0015 |
| IONQ260522C00047500 | call | 2026-05-22 | $47.50 | $2.16 | 382 | $2.56 | 324 | $2.73 | $2.36 | 122 | 61 | 2026-05-19 | 105.88% | 0.6007 | 0.0830 | -0.3019 | 0.0170 | 0.0022 |
| IONQ260522P00047500 | put | 2026-05-22 | $47.50 | $1.31 | 240 | $1.51 | 103 | $1.28 | $1.41 | 159 | 366 | 2026-05-19 | 106.85% | -0.3998 | 0.0823 | -0.3000 | 0.0170 | -0.0017 |
| IONQ260522C00048000 | call | 2026-05-22 | $48.00 | $1.90 | 399 | $2.26 | 211 | $2.30 | $2.08 | 432 | 671 | 2026-05-19 | 105.88% | 0.5581 | 0.0849 | -0.3084 | 0.0173 | 0.0021 |
| IONQ260522P00048000 | put | 2026-05-22 | $48.00 | $1.57 | 219 | $1.71 | 3 | $1.63 | $1.64 | 371 | 972 | 2026-05-19 | 106.85% | -0.4421 | 0.0841 | -0.3064 | 0.0173 | -0.0019 |
| IONQ260522C00048500 | call | 2026-05-22 | $48.50 | $1.82 | 120 | $2.03 | 308 | $2.04 | $1.92 | 194 | 133 | 2026-05-19 | 110.75% | 0.5163 | 0.0819 | -0.3254 | 0.0175 | 0.0019 |
| IONQ260522P00048500 | put | 2026-05-22 | $48.50 | $1.78 | 255 | $1.95 | 1 | $1.78 | $1.86 | 34 | 207 | 2026-05-19 | 104.90% | -0.4850 | 0.0865 | -0.3036 | 0.0175 | -0.0021 |
| IONQ260522C00049000 | call | 2026-05-22 | $49.00 | $1.59 | 89 | $1.79 | 357 | $1.85 | $1.69 | 295 | 602 | 2026-05-19 | 110.75% | 0.4756 | 0.0819 | -0.3249 | 0.0175 | 0.0018 |
| IONQ260522P00049000 | put | 2026-05-22 | $49.00 | $2.03 | 181 | $2.25 | 107 | $2.06 | $2.14 | 335 | 537 | 2026-05-19 | 104.90% | -0.5280 | 0.0864 | -0.3028 | 0.0175 | -0.0023 |
| IONQ260522C00049500 | call | 2026-05-22 | $49.50 | $1.37 | 201 | $1.57 | 264 | $1.74 | $1.47 | 210 | 170 | 2026-05-19 | 109.78% | 0.4346 | 0.0816 | -0.3182 | 0.0173 | 0.0016 |
| IONQ260522P00049500 | put | 2026-05-22 | $49.50 | $2.33 | 156 | $2.61 | 161 | $2.10 | $2.47 | 12 | 65 | 2026-05-19 | 107.83% | -0.5673 | 0.0830 | -0.3074 | 0.0173 | -0.0025 |
| IONQ260522C00050000 | call | 2026-05-22 | $50.00 | $1.21 | 1 | $1.28 | 10 | $1.25 | $1.25 | 1,954 | 1,745 | 2026-05-19 | 107.83% | 0.3927 | 0.0812 | -0.3052 | 0.0169 | 0.0015 |
| IONQ260522P00050000 | put | 2026-05-22 | $50.00 | $2.56 | 274 | $2.90 | 137 | $2.41 | $2.73 | 205 | 1,161 | 2026-05-19 | 103.92% | -0.6126 | 0.0839 | -0.2881 | 0.0168 | -0.0027 |
| IONQ260522C00051000 | call | 2026-05-22 | $51.00 | $0.89 | 11 | $0.99 | 167 | $1.03 | $0.94 | 498 | 946 | 2026-05-19 | 108.80% | 0.3193 | 0.0748 | -0.2859 | 0.0157 | 0.0012 |
| IONQ260522P00051000 | put | 2026-05-22 | $51.00 | $3.25 | 146 | $3.55 | 26 | $3.30 | $3.40 | 25 | 309 | 2026-05-19 | 102.95% | -0.6921 | 0.0778 | -0.2614 | 0.0155 | -0.0030 |
| IONQ260522C00052000 | call | 2026-05-22 | $52.00 | $0.65 | 22 | $0.77 | 515 | $0.66 | $0.71 | 964 | 1,421 | 2026-05-19 | 110.75% | 0.2568 | 0.0663 | -0.2625 | 0.0141 | 0.0010 |
| IONQ260522P00052000 | put | 2026-05-22 | $52.00 | $3.95 | 275 | $4.35 | 145 | $4.16 | $4.15 | 53 | 340 | 2026-05-19 | 102.95% | -0.7611 | 0.0686 | -0.2296 | 0.0136 | -0.0034 |
| IONQ260522C00053000 | call | 2026-05-22 | $53.00 | $0.43 | 463 | $0.56 | 423 | $0.50 | $0.49 | 724 | 1,038 | 2026-05-19 | 108.80% | 0.1950 | 0.0577 | -0.2204 | 0.0121 | 0.0007 |
| IONQ260522P00053000 | put | 2026-05-22 | $53.00 | $4.75 | 202 | $5.15 | 30 | $4.87 | $4.95 | 34 | 481 | 2026-05-19 | 101.00% | -0.8247 | 0.0582 | -0.1863 | 0.0113 | -0.0037 |
| IONQ260522C00054000 | call | 2026-05-22 | $54.00 | $0.33 | 96 | $0.40 | 235 | $0.36 | $0.36 | 308 | 970 | 2026-05-19 | 109.78% | 0.1494 | 0.0482 | -0.1875 | 0.0102 | 0.0006 |
| IONQ260522P00054000 | put | 2026-05-22 | $54.00 | $5.55 | 341 | $6.00 | 40 | $5.65 | $5.78 | 116 | 460 | 2026-05-19 | 97.09% | -0.8824 | 0.0462 | -0.1353 | 0.0087 | -0.0040 |
| IONQ260522C00055000 | call | 2026-05-22 | $55.00 | $0.24 | 67 | $0.29 | 358 | $0.25 | $0.27 | 1,768 | 1,922 | 2026-05-19 | 112.71% | 0.1172 | 0.0398 | -0.1628 | 0.0086 | 0.0004 |
| IONQ260522P00055000 | put | 2026-05-22 | $55.00 | $6.25 | 359 | $6.95 | 57 | $6.49 | $6.60 | 41 | 356 | 2026-05-19 | 78.56% | -0.9594 | 0.0253 | -0.0449 | 0.0038 | -0.0044 |
| IONQ260522C00056000 | call | 2026-05-22 | $56.00 | $0.13 | 393 | $0.26 | 358 | $0.21 | $0.20 | 235 | 1,484 | 2026-05-19 | 114.66% | 0.0901 | 0.0323 | -0.1368 | 0.0071 | 0.0003 |
| IONQ260522P00056000 | put | 2026-05-22 | $56.00 | $6.70 | 474 | $7.90 | 82 | $7.28 | $7.30 | 27 | 184 | 2026-05-19 | 1.49% | -1.0000 | 0.0000 | 0.0056 | 0.0000 | -0.0046 |
| IONQ260522C00057000 | call | 2026-05-22 | $57.00 | $0.08 | 382 | $0.20 | 348 | $0.13 | $0.14 | 306 | 1,058 | 2026-05-19 | 114.66% | 0.0654 | 0.0253 | -0.1073 | 0.0056 | 0.0003 |
| IONQ260522P00057000 | put | 2026-05-22 | $57.00 | $7.75 | 467 | $8.80 | 109 | $9.73 | $8.28 | 52 | 151 | 2026-05-19 | 1.49% | -1.0000 | 0.0000 | 0.0057 | 0.0000 | -0.0047 |
| IONQ260522C00058000 | call | 2026-05-22 | $58.00 | $0.08 | 197 | $0.12 | 363 | $0.10 | $0.10 | 461 | 519 | 2026-05-19 | 116.61% | 0.0497 | 0.0200 | -0.0878 | 0.0045 | 0.0002 |
| IONQ260522P00058000 | put | 2026-05-22 | $58.00 | $8.55 | 508 | $10.10 | 340 | $9.43 | $9.32 | 23 | 145 | 2026-05-19 | 1.49% | -1.0000 | 0.0000 | 0.0058 | 0.0000 | -0.0048 |
| IONQ260522C00059000 | call | 2026-05-22 | $59.00 | $0.07 | 100 | $0.13 | 618 | $0.08 | $0.10 | 379 | 734 | 2026-05-19 | 124.41% | 0.0456 | 0.0175 | -0.0874 | 0.0042 | 0.0002 |
| IONQ260522P00059000 | put | 2026-05-22 | $59.00 | $9.60 | 237 | $10.90 | 101 | $10.55 | $10.25 | 14 | 40 | 2026-05-19 | 1.49% | -1.0000 | 0.0000 | 0.0059 | 0.0000 | -0.0049 |
| IONQ260522C00060000 | call | 2026-05-22 | $60.00 | $0.05 | 4 | $0.10 | 409 | $0.05 | $0.08 | 923 | 3,117 | 2026-05-19 | 128.31% | 0.0376 | 0.0146 | -0.0771 | 0.0036 | 0.0001 |
| IONQ260522P00060000 | put | 2026-05-22 | $60.00 | $10.60 | 154 | $12.65 | 176 | $0.00 | $11.62 | 0 | 55 | 2026-05-19 | 127.34% | -0.9636 | 0.0143 | -0.0686 | 0.0035 | -0.0048 |
| IONQ260522C00061000 | call | 2026-05-22 | $61.00 | $0.02 | 175 | $0.05 | 39 | $0.04 | $0.04 | 85 | 348 | 2026-05-19 | 121.48% | 0.0209 | 0.0094 | -0.0448 | 0.0022 | 0.0001 |
| IONQ260522P00061000 | put | 2026-05-22 | $61.00 | $11.50 | 77 | $12.90 | 21 | $0.00 | $12.20 | 0 | 2 | 2026-05-19 | 1.49% | -1.0000 | 0.0000 | 0.0061 | 0.0000 | -0.0050 |
| IONQ260522C00062000 | call | 2026-05-22 | $62.00 | $0.01 | 172 | $0.07 | 17 | $0.04 | $0.04 | 51 | 455 | 2026-05-19 | 128.31% | 0.0197 | 0.0085 | -0.0449 | 0.0021 | 0.0001 |
| IONQ260522P00062000 | put | 2026-05-22 | $62.00 | $12.40 | 74 | $13.90 | 24 | $0.00 | $13.15 | 0 | 2 | 2026-05-19 | 1.49% | -1.0000 | 0.0000 | 0.0062 | 0.0000 | -0.0051 |
| IONQ260522C00063000 | call | 2026-05-22 | $63.00 | $0.01 | 1 | $0.26 | 700 | $0.03 | $0.14 | 58 | 421 | 2026-05-19 | 167.34% | 0.0490 | 0.0138 | -0.1245 | 0.0045 | 0.0002 |
| IONQ260522P00063000 | put | 2026-05-22 | $63.00 | $13.40 | 80 | $15.70 | 90 | $0.00 | $14.55 | 0 | 0 | 2026-05-19 | 112.71% | -0.9941 | 0.0034 | -0.0076 | 0.0007 | -0.0052 |
| IONQ260522C00064000 | call | 2026-05-22 | $64.00 | $0.01 | 5 | $0.20 | 20 | $0.03 | $0.11 | 71 | 1,451 | 2026-05-19 | 167.34% | 0.0394 | 0.0116 | -0.1043 | 0.0037 | 0.0001 |
| IONQ260522P00064000 | put | 2026-05-22 | $64.00 | $14.40 | 147 | $15.90 | 97 | $0.00 | $15.15 | 0 | 20 | 2026-05-19 | 1.49% | -1.0000 | 0.0000 | 0.0064 | 0.0000 | -0.0053 |
| IONQ260522C00065000 | call | 2026-05-22 | $65.00 | $0.01 | 20 | $0.03 | 364 | $0.05 | $0.02 | 120 | 732 | 2026-05-19 | 136.12% | 0.0102 | 0.0045 | -0.0271 | 0.0012 | 0.0000 |
| IONQ260522P00065000 | put | 2026-05-22 | $65.00 | $15.25 | 179 | $17.60 | 177 | $0.00 | $16.43 | 0 | 32 | 2026-05-19 | 1.49% | -1.0000 | 0.0000 | 0.0065 | 0.0000 | -0.0053 |
| IONQ260522C00066000 | call | 2026-05-22 | $66.00 | $0.00 | 0 | $0.22 | 603 | $0.02 | $0.01 | 71 | 105 | 2026-05-19 | 131.24% | 0.0056 | 0.0028 | -0.0153 | 0.0007 | 0.0000 |
| IONQ260522P00066000 | put | 2026-05-22 | $66.00 | $16.30 | 85 | $18.70 | 96 | $0.00 | $17.50 | 0 | 1 | 2026-05-19 | 1.49% | -1.0000 | 0.0000 | 0.0066 | 0.0000 | -0.0054 |
| IONQ260522C00067000 | call | 2026-05-22 | $67.00 | $0.00 | 0 | $0.22 | 929 | $0.02 | $0.01 | 197 | 340 | 2026-05-19 | 137.09% | 0.0055 | 0.0026 | -0.0157 | 0.0007 | 0.0000 |
| IONQ260522P00067000 | put | 2026-05-22 | $67.00 | $17.25 | 91 | $18.90 | 28 | $0.00 | $18.07 | 0 | 1 | 2026-05-19 | 1.49% | -1.0000 | 0.0000 | 0.0067 | 0.0000 | -0.0055 |
| IONQ260522C00068000 | call | 2026-05-22 | $68.00 | $0.00 | 0 | $0.04 | 354 | $0.01 | $0.01 | 33 | 117 | 2026-05-19 | 141.97% | 0.0051 | 0.0024 | -0.0153 | 0.0006 | 0.0000 |
| IONQ260522P00068000 | put | 2026-05-22 | $68.00 | $18.50 | 142 | $20.65 | 198 | $0.00 | $19.57 | 0 | 41 | 2026-05-19 | 162.46% | -0.9870 | 0.0047 | -0.0330 | 0.0015 | -0.0055 |
| IONQ260522C00069000 | call | 2026-05-22 | $69.00 | $0.00 | 0 | $0.27 | 806 | $0.05 | $0.01 | 0 | 178 | 2026-05-19 | 147.83% | 0.0051 | 0.0023 | -0.0159 | 0.0006 | 0.0000 |
| IONQ260522P00069000 | put | 2026-05-22 | $69.00 | $19.25 | 90 | $21.70 | 101 | $0.00 | $20.48 | 0 | 2 | 2026-05-19 | 1.49% | -1.0000 | 0.0000 | 0.0069 | 0.0000 | -0.0057 |
| IONQ260522C00070000 | call | 2026-05-22 | $70.00 | $0.00 | 0 | $0.07 | 415 | $0.02 | $0.01 | 1,816 | 1,446 | 2026-05-19 | 152.70% | 0.0048 | 0.0021 | -0.0157 | 0.0006 | 0.0000 |
| IONQ260522P00070000 | put | 2026-05-22 | $70.00 | $20.30 | 87 | $22.70 | 88 | $0.00 | $21.50 | 0 | 1 | 2026-05-19 | 1.49% | -1.0000 | 0.0000 | 0.0070 | 0.0000 | -0.0057 |
| IONQ260522C00071000 | call | 2026-05-22 | $71.00 | $0.00 | 0 | $0.03 | 1 | $0.02 | $0.01 | 10 | 125 | 2026-05-19 | 158.56% | 0.0049 | 0.0020 | -0.0164 | 0.0006 | 0.0000 |
| IONQ260522P00071000 | put | 2026-05-22 | $71.00 | $21.25 | 82 | $23.75 | 98 | $0.00 | $22.50 | 0 | 5 | 2026-05-19 | 1.49% | -1.0000 | 0.0000 | 0.0071 | 0.0000 | -0.0058 |
This table shows the focused contracts closest to spot: contract ID, symbol, expiration, strike, type, bid, bid size, ask, ask size, last, mark, volume, open interest, date, IV, delta, gamma, theta, vega, and rho. Showing 80 of 160 contracts for this expiry so the page remains fast and stable.
Frequently asked
Yes. TECHi loads historical options for IONQ Inc, including contract ID, expiry, strike, call/put type, bid, ask, last, mark, volume, open interest, implied volatility, and Greeks.
The current IONQ options surface is historical. TECHi labels the snapshot date when the market-data feed supplies it.
Broker quotes can update intraday and include venue-specific routing. TECHi's IONQ options page is a research snapshot, so live execution prices should still be checked inside your broker before trading.
| 0.67 |
| IONQ260522P00022000 | 2026-05-22 | $22.00 | put | 0.00 |
| IONQ260522C00023000 | 2026-05-22 | $23.00 | call | 0.00 |
| IONQ260522P00023000 | 2026-05-22 | $23.00 | put | 0.00 |
| IONQ260522C00024000 | 2026-05-22 | $24.00 | call | 0.00 |
| IONQ260522P00024000 | 2026-05-22 | $24.00 | put | 0.00 |
