IONQ Option Chain
Data as of EOD Aug 22, 2025|OI data as of EOD Aug 21, 2025
| Calls | Puts | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| 11.56 | 14.15 | 15.45 | 0 | 10 | 25.00 | 0.01 | 0.00 | 0.03 | 0 | 6,000 |
| 9.65 | 11.35 | 13.35 | 0 | 5 | 27.50 | 0.09 | 0.00 | 1.27 | 0 | 1 |
| 11.48 | 10.85 | 12.65 | 1 | 5 | 28.00 | 0.28 | 0.00 | 1.27 | 0 | 1 |
| 11.03 | 10.55 | 12.60 | 1 | 32 | 28.50 | 0.30 | 0.00 | 2.13 | 0 | 1 |
| 8.25 | 9.90 | 12.15 | 0 | 25 | 29.00 | 0.01 | 0.00 | 0.94 | 0 | 100 |
| 10.05 | 9.20 | 10.90 | 30 | 6 | 29.50 | 0.00 | 0.00 | 1.27 | 0 | 0 |
| 9.57 | 9.50 | 11.40 | 47 | 38 | 30.00 | 0.01 | 0.00 | 0.01 | 15 | 1,862 |
| 6.76 | 8.65 | 9.80 | 0 | 30 | 30.50 | 0.70 | 0.00 | 1.51 | 0 | 10 |
| 7.07 | 8.20 | 9.35 | 0 | 1 | 31.00 | 0.02 | 0.00 | 0.01 | 0 | 269 |
| 8.91 | 6.60 | 9.40 | 0 | 23 | 31.50 | 0.24 | 0.00 | 1.51 | 0 | 26 |
| 4.65 | 7.35 | 7.90 | 0 | 71 | 32.00 | 0.01 | 0.00 | 0.01 | 1 | 912 |
| 7.03 | 6.30 | 8.15 | 2 | 75 | 32.50 | 0.07 | 0.00 | 1.27 | 0 | 145 |
| 6.58 | 5.35 | 7.25 | 4 | 67 | 33.00 | 0.05 | 0.00 | 0.23 | 19 | 478 |
| 3.59 | 5.50 | 6.85 | 0 | 69 | 33.50 | 0.20 | 0.00 | 1.27 | 2 | 72 |
| 5.65 | 5.30 | 6.20 | 35 | 37 | 34.00 | 0.01 | 0.00 | 0.02 | 3,085 | 3,573 |
| 5.18 | 4.70 | 6.00 | 11 | 17 | 34.50 | 0.02 | 0.00 | 0.26 | 27 | 353 |
| 4.65 | 3.70 | 5.45 | 91 | 619 | 35.00 | 0.01 | 0.00 | 0.02 | 402 | 1,050 |
| 4.00 | 2.85 | 4.85 | 30 | 57 | 35.50 | 0.01 | 0.00 | 0.58 | 81 | 497 |
| 3.85 | 2.94 | 4.75 | 99 | 188 | 36.00 | 0.01 | 0.00 | 0.01 | 281 | 1,429 |
| 2.95 | 2.90 | 4.60 | 76 | 107 | 36.50 | 0.01 | 0.00 | 0.01 | 112 | 663 |
| 2.75 | 2.02 | 2.98 | 607 | 532 | 37.00 | 0.01 | 0.00 | 0.31 | 257 | 10,561 |
| 1.63 | 1.83 | 2.76 | 414 | 621 | 37.50 | 0.01 | 0.00 | 0.08 | 1,242 | 9,625 |
| 1.87 | 1.28 | 2.38 | 1,155 | 1,292 | 38.00 | 0.01 | 0.00 | 0.11 | 911 | 2,595 |
| 1.38 | 1.01 | 1.77 | 3,876 | 3,432 | 38.50 | 0.01 | 0.00 | 0.01 | 544 | 649 |
| 0.82 | 0.28 | 0.84 | 2,201 | 648 | 39.00 | 0.01 | 0.00 | 0.09 | 1,141 | 1,657 |
| 0.34 | 0.20 | 0.57 | 1,829 | 479 | 39.50 | 0.05 | 0.00 | 0.10 | 411 | 377 |
| 0.01 | 0.00 | 0.01 | 3,361 | 11,432 | 40.00 | 0.35 | 0.10 | 0.73 | 1,066 | 1,878 |
| 0.01 | 0.00 | 0.01 | 654 | 551 | 40.50 | 0.71 | 0.45 | 0.93 | 124 | 184 |
| 0.01 | 0.00 | 0.02 | 541 | 2,860 | 41.00 | 1.16 | 0.78 | 1.32 | 126 | 266 |
| 0.01 | 0.00 | 0.02 | 184 | 561 | 41.50 | 1.57 | 1.21 | 2.20 | 137 | 285 |
| 0.01 | 0.00 | 0.01 | 856 | 2,691 | 42.00 | 2.10 | 1.67 | 2.58 | 85 | 341 |
| 0.03 | 0.00 | 0.04 | 124 | 761 | 42.50 | 3.00 | 2.17 | 3.45 | 55 | 174 |
| 0.01 | 0.00 | 0.01 | 263 | 1,743 | 43.00 | 3.30 | 2.84 | 4.45 | 45 | 86 |
| 0.01 | 0.00 | 0.01 | 101 | 9,908 | 43.50 | 3.82 | 2.35 | 4.45 | 23 | 51 |
| 0.01 | 0.00 | 0.01 | 363 | 1,211 | 44.00 | 6.93 | 3.15 | 4.90 | 1 | 43 |
| 0.01 | 0.00 | 0.01 | 108 | 971 | 44.50 | 4.85 | 4.55 | 4.95 | 11 | 160 |
| 0.01 | 0.00 | 0.01 | 121 | 3,156 | 45.00 | 5.30 | 3.95 | 5.85 | 2 | 79 |
| 0.01 | 0.00 | 0.01 | 49 | 458 | 45.50 | 5.57 | 4.35 | 6.10 | 0 | 5 |
| 0.04 | 0.00 | 0.01 | 283 | 1,320 | 46.00 | 6.50 | 5.60 | 6.55 | 4 | 34 |
| 0.01 | 0.00 | 0.01 | 11 | 290 | 46.50 | 5.94 | 6.35 | 7.50 | 0 | 2 |
| 0.03 | 0.00 | 0.05 | 16 | 1,809 | 47.00 | 8.47 | 5.70 | 8.45 | 1 | 26 |
| 0.08 | 0.00 | 0.20 | 3 | 202 | 47.50 | 5.00 | 6.55 | 8.35 | 0 | 0 |
| 0.02 | 0.00 | 0.01 | 54 | 586 | 48.00 | 9.56 | 7.20 | 8.95 | 0 | 3 |
| 0.01 | 0.00 | 0.01 | 45 | 160 | 48.50 | 0.00 | 7.35 | 9.50 | 0 | 0 |
| 0.01 | 0.00 | 0.01 | 25 | 642 | 49.00 | 7.60 | 7.50 | 9.80 | 0 | 0 |
| 0.20 | 0.00 | 0.30 | 0 | 34 | 49.50 | 0.00 | 9.00 | 10.95 | 0 | 0 |
| 0.01 | 0.00 | 0.01 | 36 | 5,033 | 50.00 | 10.62 | 9.90 | 10.85 | 2 | 5 |
| 0.01 | 0.00 | 0.01 | 7 | 203 | 51.00 | 11.54 | 10.30 | 12.55 | 2 | 0 |
| 0.01 | 0.00 | 0.97 | 0 | 331 | 52.00 | 9.00 | 11.80 | 12.70 | 0 | 0 |
| 0.01 | 0.00 | 0.01 | 0 | 110 | 53.00 | 0.00 | 12.80 | 13.95 | 0 | 0 |
| 0.19 | 0.00 | 0.99 | 0 | 98 | 54.00 | 14.55 | 12.85 | 15.45 | 1 | 0 |
| 0.02 | 0.00 | 0.07 | 1 | 278 | 55.00 | 15.50 | 13.95 | 16.10 | 1 | 0 |
| 0.06 | 0.00 | 0.25 | 0 | 4 | 56.00 | 0.00 | 15.80 | 17.20 | 0 | 0 |
| 0.01 | 0.00 | 0.94 | 0 | 150 | 57.00 | 17.52 | 16.55 | 18.50 | 2 | 0 |
| 0.10 | 0.00 | 1.27 | 0 | 31 | 58.00 | 18.47 | 17.20 | 19.40 | 2 | 0 |
| 0.01 | 0.00 | 0.03 | 0 | 56 | 60.00 | 18.82 | 19.30 | 21.50 | 0 | 2 |
| 0.01 | 0.00 | 0.03 | 0 | 41 | 65.00 | 0.00 | 24.55 | 25.80 | 0 | 0 |
| 0.03 | 0.00 | 0.01 | 0 | 64 | 70.00 | 0.00 | 29.60 | 30.70 | 0 | 0 |