Detailed IONQ options chain for 2025-12-26 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for IONQ.
This page focuses on a single options expiration date for IONQ – 2025-12-26 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for IONQ into 2025-12-26.
This IONQ 2025-12-26 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on IONQ expiring on 2025-12-26. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| IONQ 251226C00065000 | 65.00 | 0.03 | 0.02 | 0.03 | 17 | 4011 | 96.88% | |
| IONQ 251226C00055000 | 55.00 | 0.39 | 0.36 | 0.46 | 1696 | 2399 | 68.36% | |
| IONQ 251226C00060000 | 60.00 | 0.06 | 0.06 | 0.08 | 954 | 2218 | 79.69% | |
| IONQ 251226C00054000 | 54.00 | 0.58 | 0.45 | 0.62 | 888 | 1816 | 62.99% | |
| IONQ 251226C00050000 | 50.00 | 2.5 | 2.25 | 2.7 | 306 | 1617 | 68.95% | ITM |
| IONQ 251226C00057000 | 57.00 | 0.2 | 0.16 | 0.21 | 409 | 1543 | 71.48% | |
| IONQ 251226C00052000 | 52.00 | 1.3 | 1.2 | 1.4 | 139 | 1491 | 66.50% | ITM |
| IONQ 251226C00058000 | 58.00 | 0.13 | 0.11 | 0.15 | 161 | 1088 | 74.02% | |
| IONQ 251226C00069000 | 69.00 | 0.06 | 0 | 0.05 | 1062 | 1057 | 118.75% | |
| IONQ 251226C00053000 | 53.00 | 0.91 | 0.82 | 1.02 | 514 | 977 | 67.58% | |
| IONQ 251226C00056000 | 56.00 | 0.28 | 0.3 | 0.3 | 440 | 967 | 71.88% | |
| IONQ 251226C00059000 | 59.00 | 0.17 | 0.07 | 0.16 | 60 | 821 | 80.08% | |
| IONQ 251226C00051000 | 51.00 | 1.85 | 1.68 | 1.87 | 70 | 793 | 64.84% | ITM |
| IONQ 251226C00062000 | 62.00 | 0.04 | 0.02 | 0.04 | 207 | 749 | 82.03% | |
| IONQ 251226C00072000 | 72.00 | 0.02 | 0 | 0.08 | 38 | 668 | 141.41% | |
| IONQ 251226C00061000 | 61.00 | 0.06 | 0.02 | 0.11 | 7 | 649 | 85.94% | |
| IONQ 251226C00070000 | 70.00 | 0.04 | 0 | 0.05 | 1 | 480 | 123.44% | |
| IONQ 251226C00048000 | 48.00 | 4.41 | 3.75 | 4.4 | 40 | 473 | 75.39% | ITM |
| IONQ 251226C00067000 | 67.00 | 0.02 | 0 | 0.04 | 2 | 462 | 104.69% | |
| IONQ 251226C00064000 | 64.00 | 0.1 | 0 | 0.09 | 3 | 415 | 99.61% | |
| IONQ 251226C00047000 | 47.00 | 5.96 | 4.75 | 6.6 | 211 | 404 | 130.66% | ITM |
| IONQ 251226C00068000 | 68.00 | 0.01 | 0.01 | 0.08 | 1 | 385 | 122.66% | |
| IONQ 251226C00080000 | 80.00 | 0.02 | 0 | 0.09 | 49 | 297 | 181.25% | |
| IONQ 251226C00063000 | 63.00 | 0.02 | 0.02 | 0.09 | 15 | 279 | 96.48% | |
| IONQ 251226C00049000 | 49.00 | 3.1 | 2.95 | 4.1 | 37 | 268 | 88.77% | ITM |
| IONQ 251226C00066000 | 66.00 | 0.02 | 0.02 | 0.04 | 32 | 256 | 105.47% | |
| IONQ 251226C00071000 | 71.00 | 0.06 | 0 | 0.05 | 134 | 199 | 128.13% | |
| IONQ 251226C00047500 | 47.50 | 5.3 | 4.15 | 5.25 | 18 | 195 | 91.60% | ITM |
| IONQ 251226C00049500 | 49.50 | 3.54 | 2.57 | 3.8 | 2 | 127 | 88.87% | ITM |
| IONQ 251226C00045000 | 45.00 | 7.85 | 6.65 | 8.8 | 6 | 101 | 166.60% | ITM |
| IONQ 251226C00046000 | 46.00 | 7.2 | 5.65 | 7.9 | 6 | 85 | 153.52% | ITM |
| IONQ 251226C00075000 | 75.00 | 0.01 | 0 | 0.03 | 32 | 83 | 139.06% | |
| IONQ 251226C00085000 | 85.00 | 0.01 | 0 | 0.05 | 6 | 82 | 189.06% | |
| IONQ 251226C00048500 | 48.50 | 5.05 | 3.3 | 4.65 | 10 | 57 | 94.14% | ITM |
| IONQ 251226C00040000 | 40.00 | 12.71 | 11.6 | 13.2 | 1 | 56 | 219.53% | ITM |
| IONQ 251226C00044000 | 44.00 | 8.92 | 7.45 | 9.8 | 1 | 52 | 175.68% | ITM |
| IONQ 251226C00046500 | 46.50 | 6.33 | 5.2 | 6.7 | 4 | 46 | 124.02% | ITM |
| IONQ 251226C00038000 | 38.00 | 12.9 | 13.5 | 15.8 | 2 | 40 | 276.76% | ITM |
| IONQ 251226C00041000 | 41.00 | 11.78 | 10.55 | 12.7 | 1 | 25 | 224.22% | ITM |
| IONQ 251226C00033000 | 33.00 | 21.34 | 18.2 | 20.8 | 4 | 24 | 349.22% | ITM |
| IONQ 251226C00034000 | 34.00 | 20.45 | 17.5 | 19.8 | 3 | 20 | 348.44% | ITM |
| IONQ 251226C00042000 | 42.00 | 12.19 | 9.5 | 11.8 | 10 | 19 | 209.96% | ITM |
| IONQ 251226C00039000 | 39.00 | 13.73 | 12.6 | 14.2 | 5 | 19 | 235.35% | ITM |
| IONQ 251226C00043000 | 43.00 | 11 | 8.35 | 10.8 | 1 | 18 | 187.79% | ITM |
| IONQ 251226C00036000 | 36.00 | 18.39 | 15.6 | 17.8 | 35 | 15 | 316.99% | ITM |
| IONQ 251226C00030000 | 30.00 | 21.5 | 21.1 | 22.35 | 4 | 15 | 206.25% | ITM |
| IONQ 251226C00035000 | 35.00 | 19.46 | 16.35 | 18.8 | 2 | 9 | 321.68% | ITM |
| IONQ 251226C00037000 | 37.00 | 17.4 | 14.35 | 16.8 | 5 | 8 | 286.52% | ITM |
| IONQ 251226C00025000 | 25.00 | 28 | 25.3 | 28.8 | 1 | 4 | 425.78% | ITM |
| IONQ 251226C00026000 | 26.00 | 27 | 23.95 | 27.8 | 1 | 3 | 353.13% | ITM |
| IONQ 251226C00023000 | 23.00 | 31.05 | 27.5 | 30.8 | 1 | 1 | 494.53% | ITM |
The table below lists all put options on IONQ expiring on 2025-12-26. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| IONQ 251226P00032000 | 32.00 | 0.06 | 0 | 0.11 | 5 | 5923 | 215.63% | |
| IONQ 251226P00045000 | 45.00 | 0.03 | 0.03 | 0.09 | 71 | 1342 | 75.39% | |
| IONQ 251226P00052000 | 52.00 | 1.4 | 1.4 | 1.6 | 1343 | 1167 | 62.35% | |
| IONQ 251226P00050000 | 50.00 | 0.58 | 0.59 | 0.72 | 729 | 1155 | 63.09% | |
| IONQ 251226P00038000 | 38.00 | 0.01 | 0 | 0.02 | 665 | 799 | 115.63% | |
| IONQ 251226P00046000 | 46.00 | 0.08 | 0.05 | 0.1 | 56 | 744 | 68.36% | |
| IONQ 251226P00053000 | 53.00 | 1.99 | 2.02 | 2.2 | 466 | 637 | 62.70% | ITM |
| IONQ 251226P00048000 | 48.00 | 0.24 | 0.22 | 0.27 | 317 | 583 | 65.82% | |
| IONQ 251226P00051000 | 51.00 | 0.95 | 0.94 | 0.95 | 194 | 571 | 59.18% | |
| IONQ 251226P00040000 | 40.00 | 0.02 | 0 | 0.07 | 8 | 553 | 116.41% | |
| IONQ 251226P00043000 | 43.00 | 0.02 | 0 | 0.03 | 73 | 490 | 77.34% | |
| IONQ 251226P00047000 | 47.00 | 0.13 | 0.11 | 0.18 | 50 | 444 | 67.97% | |
| IONQ 251226P00054000 | 54.00 | 2.35 | 2.51 | 2.85 | 149 | 436 | 54.59% | ITM |
| IONQ 251226P00044000 | 44.00 | 0.04 | 0.01 | 0.1 | 2 | 423 | 84.38% | |
| IONQ 251226P00049000 | 49.00 | 0.39 | 0.34 | 0.45 | 69 | 375 | 63.48% | |
| IONQ 251226P00030000 | 30.00 | 0.02 | 0 | 1.51 | 38 | 339 | 402.34% | |
| IONQ 251226P00055000 | 55.00 | 3.1 | 3.2 | 3.8 | 66 | 332 | 53.91% | ITM |
| IONQ 251226P00042500 | 42.50 | 0.09 | 0 | 0.08 | 304 | 319 | 93.75% | |
| IONQ 251226P00034000 | 34.00 | 0.1 | 0 | 0.33 | 1 | 283 | 229.69% | |
| IONQ 251226P00039000 | 39.00 | 0.01 | 0 | 0.04 | 1 | 278 | 117.19% | |
| IONQ 251226P00046500 | 46.50 | 0.07 | 0.07 | 0.15 | 1 | 258 | 68.75% | |
| IONQ 251226P00035000 | 35.00 | 0.01 | 0 | 0.09 | 1 | 251 | 174.22% | |
| IONQ 251226P00049500 | 49.50 | 0.5 | 0.48 | 0.64 | 91 | 209 | 66.02% | |
| IONQ 251226P00042000 | 42.00 | 0.02 | 0 | 0.03 | 13 | 204 | 85.94% | |
| IONQ 251226P00047500 | 47.50 | 0.11 | 0.08 | 0.2 | 72 | 195 | 61.52% | |
| IONQ 251226P00036000 | 36.00 | 0.01 | 0 | 0.12 | 1 | 133 | 170.31% | |
| IONQ 251226P00037000 | 37.00 | 0.01 | 0 | 0.01 | 1 | 125 | 118.75% | |
| IONQ 251226P00048500 | 48.50 | 0.3 | 0.28 | 0.35 | 18 | 99 | 64.84% | |
| IONQ 251226P00044500 | 44.50 | 0.07 | 0 | 0.1 | 64 | 82 | 77.73% | |
| IONQ 251226P00045500 | 45.50 | 0.05 | 0 | 0.08 | 12 | 53 | 65.63% | |
| IONQ 251226P00057000 | 57.00 | 4.68 | 4.5 | 5.65 | 40 | 48 | 87.01% | ITM |
| IONQ 251226P00056000 | 56.00 | 3.78 | 4.15 | 4.7 | 28 | 42 | 57.03% | ITM |
| IONQ 251226P00025000 | 25.00 | 0.04 | 0 | 0.04 | 10 | 40 | 275.00% | |
| IONQ 251226P00058000 | 58.00 | 5.51 | 5.15 | 6.55 | 9 | 40 | 88.28% | ITM |
| IONQ 251226P00060000 | 60.00 | 7.18 | 6.7 | 8.55 | 3 | 37 | 106.25% | ITM |
| IONQ 251226P00041000 | 41.00 | 0.02 | 0 | 0.03 | 2 | 35 | 95.31% | |
| IONQ 251226P00063000 | 63.00 | 9.43 | 9.25 | 11.5 | 30 | 34 | 124.61% | ITM |
| IONQ 251226P00031000 | 31.00 | 0.28 | 0 | 2.12 | 21 | 29 | 421.68% | |
| IONQ 251226P00026000 | 26.00 | 0.09 | 0 | 0.51 | 5 | 26 | 382.81% | |
| IONQ 251226P00027000 | 27.00 | 0.08 | 0 | 1.03 | 1 | 25 | 423.44% | |
| IONQ 251226P00028000 | 28.00 | 0.56 | 0 | 2.13 | 1 | 24 | 487.89% | |
| IONQ 251226P00065000 | 65.00 | 12.63 | 11.25 | 13.45 | 3 | 20 | 131.64% | ITM |
| IONQ 251226P00062000 | 62.00 | 7.4 | 8.25 | 10.5 | 14 | 14 | 116.80% | ITM |
| IONQ 251226P00043500 | 43.50 | 0.1 | 0 | 0.09 | 9 | 13 | 85.94% | |
| IONQ 251226P00069000 | 69.00 | 16.57 | 15.25 | 17.5 | 1 | 12 | 166.21% | ITM |
| IONQ 251226P00064000 | 64.00 | 12.2 | 10.25 | 12.5 | 7 | 11 | 132.03% | ITM |
| IONQ 251226P00059000 | 59.00 | 6.23 | 5.7 | 7.55 | 3 | 10 | 97.46% | ITM |
| IONQ 251226P00033000 | 33.00 | 0.24 | 0 | 0.08 | 2 | 7 | 193.75% | |
| IONQ 251226P00041500 | 41.50 | 0.03 | 0 | 0.02 | 1 | 6 | 85.94% | |
| IONQ 251226P00061000 | 61.00 | 8.17 | 7.45 | 9.7 | 3 | 6 | 129.49% | ITM |
| IONQ 251226P00067000 | 67.00 | 13.84 | 13.25 | 15.45 | 2 | 5 | 144.92% | ITM |
| IONQ 251226P00040500 | 40.50 | 0.22 | 0 | 0.08 | 10 | 4 | 114.06% | |
| IONQ 251226P00071000 | 71.00 | 17.76 | 17.25 | 19.5 | 2 | 4 | 178.91% | ITM |
| IONQ 251226P00029000 | 29.00 | 0.59 | 0 | 0.07 | 1 | 3 | 240.63% | |
| IONQ 251226P00068000 | 68.00 | 15.06 | 14.25 | 16.7 | 3 | 3 | 185.35% | ITM |
| IONQ 251226P00066000 | 66.00 | 11.62 | 12.25 | 14.45 | 2 | 3 | 138.28% | ITM |
| IONQ 251226P00024000 | 24.00 | 0.06 | 0 | 0.06 | 5 | 2 | 306.25% | |
| IONQ 251226P00023000 | 23.00 | 0.01 | 0 | 0.05 | 5 | 1 | 312.50% | |
| IONQ 251226P00070000 | 70.00 | 16.81 | 16.25 | 18.5 | 1 | 1 | 172.66% | ITM |
| IONQ 251226P00085000 | 85.00 | 31.98 | 31.25 | 35.05 | 1 | 0 | 413.48% | ITM |
| IONQ 251226P00075000 | 75.00 | 26.67 | 21.25 | 23.9 | 2 | 0 | 254.49% | ITM |
| IONQ 251226P00072000 | 72.00 | 25.6 | 18.25 | 20.75 | 2 | 0 | 218.75% | ITM |
| IONQ 251226P00080000 | 80.00 | 27.1 | 26.25 | 29.4 | 1 | 0 | 332.32% | ITM |
This page displays the full IONQ options chain for contracts expiring on 2025-12-26. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2025-12-26. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in IONQ.
The ITM column highlights whether a contract is currently in-the-money for IONQ: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for IONQ between now and 2025-12-26. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2025-12-26 options chain gives a granular view for one maturity only. For a complete picture of positioning in IONQ, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The IONQ options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2025-12-26 approaches.
