$45.48
0.501.11%
가까이에: Sep 25, 5:00 PM EST
$45.30
-0.18-0.4%
시간외: Sep 25, 7:59 PM EST
Benzinga
Benzinga
Benzinga
일요일, 9월 27
IonQ Inc 옵션 체인
IONQNYSE
IonQ Options
View IonQ (IONQ) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.40
P/C Ratio (OI)
0.82
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price20.5Sep 21, 2026
Change
-0%
Bid24.95
Ask27.15
volume0
Intrest15
Strike
20
20
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price20.53Sep 25, 2026
Change
-
Bid19.95
Ask22
volume4
Intrest0
Strike
25
25
Last Price0.01Sep 25, 2026
Change
-0%
Bid-
Ask0.01
volume300
Intrest832
Last Price-
Change
-
Bid17.85
Ask20.35
volume0
Intrest0
Strike
27
27
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Last Price17.33Sep 25, 2026
Change
2.4416.39%
Bid16.85
Ask19.35
volume5
Intrest1
Strike
28
28
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid16.35
Ask19
volume0
Intrest0
Strike
28.5
28.5
Last Price-
Change
-
Bid-
Ask1.36
volume0
Intrest0
Last Price-
Change
-
Bid15.85
Ask18.5
volume0
Intrest0
Strike
29
29
Last Price0.49Sep 04, 2026
Change
-0%
Bid-
Ask1.44
volume0
Intrest1
Last Price-
Change
-
Bid15.35
Ask17.75
volume0
Intrest0
Strike
29.5
29.5
Last Price-
Change
-
Bid-
Ask1.22
volume0
Intrest0
Last Price15.57Sep 25, 2026
Change
1.4910.58%
Bid14.95
Ask16.2
volume1
Intrest7
Strike
30
30
Last Price0.02Sep 25, 2026
Change
0.290.91%
Bid-
Ask0.12
volume10
Intrest708
Last Price-
Change
-
Bid14.35
Ask17.1
volume0
Intrest0
Strike
30.5
30.5
Last Price-
Change
-
Bid-
Ask0.74
volume0
Intrest0
Last Price14.57Sep 25, 2026
Change
5.1254.18%
Bid14.05
Ask15.1
volume1
Intrest1
Strike
31
31
Last Price0.01Sep 24, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest37
Last Price14.14Sep 25, 2026
Change
8.12134.88%
Bid13.45
Ask14.75
volume1
Intrest0
Strike
31.5
31.5
Last Price0.36Sep 16, 2026
Change
-0%
Bid-
Ask1.7
volume0
Intrest2
Last Price10.95Sep 23, 2026
Change
-0%
Bid12.85
Ask15.5
volume0
Intrest8
Strike
32
32
Last Price0.01Sep 24, 2026
Change
-0%
Bid-
Ask0.26
volume0
Intrest237
Last Price10Sep 23, 2026
Change
-0%
Bid12.35
Ask14.65
volume0
Intrest3
Strike
32.5
32.5
Last Price0.01Sep 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest90
Last Price9.47Sep 24, 2026
Change
-0%
Bid11.85
Ask14.25
volume0
Intrest4
Strike
33
33
Last Price0.02Sep 25, 2026
Change
-0%
Bid-
Ask0.25
volume19
Intrest1818
Last Price5.31Sep 14, 2026
Change
-0%
Bid11.15
Ask13.9
volume0
Intrest1
Strike
33.5
33.5
Last Price0.03Sep 24, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest16
Last Price12Sep 25, 2026
Change
3.5341.68%
Bid11.2
Ask12.7
volume1
Intrest8
Strike
34
34
Last Price0.01Sep 25, 2026
Change
0.0266.67%
Bid-
Ask0.04
volume26
Intrest153
Last Price8.2Sep 23, 2026
Change
-0%
Bid10.35
Ask12.35
volume0
Intrest26
Strike
34.5
34.5
Last Price0.04Sep 25, 2026
Change
-0%
Bid-
Ask0.16
volume1
Intrest114
Last Price10.45Sep 25, 2026
Change
0.757.73%
Bid10.3
Ask10.8
volume22
Intrest177
Strike
35
35
Last Price0.01Sep 25, 2026
Change
0.0266.67%
Bid-
Ask0.06
volume63
Intrest687
Last Price10.05Sep 25, 2026
Change
6.52184.7%
Bid9.45
Ask10.65
volume1
Intrest6
Strike
35.5
35.5
Last Price0.02Sep 25, 2026
Change
0.0360%
Bid-
Ask0.04
volume79
Intrest128
Last Price9.51Sep 25, 2026
Change
1.6120.38%
Bid9.3
Ask10.4
volume16
Intrest275
Strike
36
36
Last Price0.02Sep 25, 2026
Change
0.0360%
Bid-
Ask0.17
volume24
Intrest341
Last Price4.66Sep 17, 2026
Change
-0%
Bid8.6
Ask10.4
volume0
Intrest18
Strike
36.5
36.5
Last Price0.03Sep 25, 2026
Change
0.0666.67%
Bid-
Ask0.05
volume22
Intrest92
Last Price8.5Sep 25, 2026
Change
0.56.25%
Bid8.15
Ask9.7
volume48
Intrest197
Strike
37
37
Last Price0.01Sep 25, 2026
Change
0.0583.33%
Bid-
Ask0.17
volume26
Intrest295
Last Price7.6Sep 25, 2026
Change
0.7410.79%
Bid6.9
Ask9.7
volume1
Intrest13
Strike
37.5
37.5
Last Price0.03Sep 25, 2026
Change
0.0770%
Bid-
Ask0.06
volume3
Intrest175
Last Price7.53Sep 25, 2026
Change
0.568.03%
Bid7.35
Ask8
volume37
Intrest248
Strike
38
38
Last Price0.07Sep 25, 2026
Change
0.0750%
Bid-
Ask0.08
volume107
Intrest337
Last Price6.16Sep 24, 2026
Change
-0%
Bid6.5
Ask7.45
volume0
Intrest26
Strike
38.5
38.5
Last Price0.05Sep 25, 2026
Change
0.1270.59%
Bid0.05
Ask0.23
volume48
Intrest291
Last Price6.65Sep 25, 2026
Change
0.6210.28%
Bid6.35
Ask7
volume41
Intrest782
Strike
39
39
Last Price0.09Sep 25, 2026
Change
0.1664%
Bid0.07
Ask0.09
volume117
Intrest433
Last Price6.36Sep 25, 2026
Change
0.8415.22%
Bid5.7
Ask6.75
volume4
Intrest40
Strike
39.5
39.5
Last Price0.12Sep 25, 2026
Change
0.1758.62%
Bid0.05
Ask0.19
volume58
Intrest178
Last Price5.71Sep 25, 2026
Change
0.519.81%
Bid5.5
Ask6.3
volume104
Intrest1020
Strike
40
40
Last Price0.17Sep 25, 2026
Change
0.1750%
Bid0.14
Ask0.2
volume196
Intrest1694
Last Price5.46Sep 25, 2026
Change
0.040.73%
Bid5.1
Ask5.6
volume13
Intrest177
Strike
40.5
40.5
Last Price0.24Sep 25, 2026
Change
0.1741.46%
Bid0.17
Ask0.25
volume87
Intrest307
Last Price5.11Sep 25, 2026
Change
0.367.58%
Bid4.55
Ask5.05
volume34
Intrest356
Strike
41
41
Last Price0.29Sep 25, 2026
Change
0.2647.27%
Bid0.24
Ask0.34
volume471
Intrest836
Last Price4.4Sep 25, 2026
Change
0.615.79%
Bid4.2
Ask4.6
volume11
Intrest138
Strike
41.5
41.5
Last Price0.41Sep 25, 2026
Change
0.2739.71%
Bid0.2
Ask0.81
volume57
Intrest1151
Last Price3.85Sep 25, 2026
Change
0.082.04%
Bid3.85
Ask4.25
volume256
Intrest1131
Strike
42
42
Last Price0.47Sep 25, 2026
Change
0.3744.05%
Bid0.46
Ask0.51
volume483
Intrest1318
Last Price3.7Sep 25, 2026
Change
0.38.82%
Bid3.5
Ask3.85
volume266
Intrest413
Strike
42.5
42.5
Last Price0.6Sep 25, 2026
Change
0.3234.78%
Bid0.55
Ask0.74
volume274
Intrest83
Last Price3.35Sep 25, 2026
Change
0.123.72%
Bid3.15
Ask3.45
volume491
Intrest2096
Strike
43
43
Last Price0.74Sep 25, 2026
Change
0.4135.65%
Bid0.68
Ask0.87
volume968
Intrest297
Last Price2.83Sep 25, 2026
Change
0.010.35%
Bid2.84
Ask3.1
volume154
Intrest236
Strike
43.5
43.5
Last Price0.86Sep 25, 2026
Change
0.3931.2%
Bid0.83
Ask0.98
volume180
Intrest253
Last Price2.64Sep 25, 2026
Change
0.020.75%
Bid2.53
Ask2.79
volume709
Intrest746
Strike
44
44
Last Price1.1Sep 25, 2026
Change
0.4529.03%
Bid1.03
Ask1.15
volume532
Intrest554
Last Price2.42Sep 25, 2026
Change
0.072.98%
Bid2.08
Ask2.63
volume858
Intrest1364
Strike
44.5
44.5
Last Price1.36Sep 25, 2026
Change
0.422.73%
Bid1.23
Ask1.54
volume264
Intrest89
Last Price2.01Sep 25, 2026
Change
0.125.63%
Bid1.97
Ask2.18
volume2478
Intrest2694
Strike
45
45
Last Price1.52Sep 25, 2026
Change
0.5927.96%
Bid1.5
Ask1.77
volume982
Intrest923
Last Price1.82Sep 25, 2026
Change
0.010.55%
Bid1.76
Ask1.86
volume2031
Intrest789
Strike
45.5
45.5
Last Price1.75Sep 25, 2026
Change
0.4620.81%
Bid1.66
Ask1.86
volume753
Intrest52
Last Price1.6Sep 25, 2026
Change
0.063.9%
Bid1.5
Ask1.6
volume2430
Intrest1874
Strike
46
46
Last Price2.1Sep 25, 2026
Change
0.8127.84%
Bid1.91
Ask2.3
volume1047
Intrest43
Last Price1.48Sep 25, 2026
Change
0.021.33%
Bid1.36
Ask1.48
volume880
Intrest115
Strike
46.5
46.5
Last Price2.45Sep 25, 2026
Change
0.259.26%
Bid2.2
Ask2.64
volume204
Intrest8
Last Price1.24Sep 25, 2026
Change
0.075.34%
Bid1.08
Ask1.31
volume879
Intrest745
Strike
47
47
Last Price2.81Sep 25, 2026
Change
0.5716.86%
Bid2.55
Ask2.78
volume91
Intrest22
Last Price1.07Sep 25, 2026
Change
-0%
Bid0.99
Ask1.08
volume652
Intrest330
Strike
47.5
47.5
Last Price5.5Sep 24, 2026
Change
-0%
Bid2.82
Ask3.15
volume0
Intrest6
Last Price0.92Sep 25, 2026
Change
0.088%
Bid0.9
Ask1.01
volume2847
Intrest1864
Strike
48
48
Last Price4.2Sep 25, 2026
Change
1.6928.69%
Bid3.25
Ask3.5
volume52
Intrest20
Last Price0.81Sep 25, 2026
Change
0.055.81%
Bid0.74
Ask0.94
volume195
Intrest91
Strike
48.5
48.5
Last Price3.42Sep 25, 2026
Change
-
Bid3.55
Ask4.05
volume1
Intrest0
Last Price0.71Sep 25, 2026
Change
0.0911.25%
Bid0.64
Ask0.78
volume265
Intrest179
Strike
49
49
Last Price4.25Sep 25, 2026
Change
0.6813.79%
Bid3.6
Ask4.7
volume17
Intrest6
Last Price0.6Sep 25, 2026
Change
0.1317.81%
Bid0.54
Ask0.69
volume97
Intrest35
Strike
49.5
49.5
Last Price-
Change
-
Bid4.1
Ask4.85
volume0
Intrest0
Last Price0.52Sep 25, 2026
Change
0.0914.75%
Bid0.48
Ask0.53
volume2650
Intrest1514
Strike
50
50
Last Price5.21Sep 25, 2026
Change
0.335.96%
Bid4.5
Ask5.65
volume67
Intrest16
Last Price0.39Sep 25, 2026
Change
0.1426.42%
Bid0.25
Ask0.5
volume175
Intrest1437
Strike
51
51
Last Price6.3Sep 24, 2026
Change
-0%
Bid5.35
Ask6.25
volume0
Intrest20
Last Price0.3Sep 25, 2026
Change
0.1228.57%
Bid0.25
Ask0.36
volume343
Intrest204
Strike
52
52
Last Price9.32Sep 23, 2026
Change
-0%
Bid5.7
Ask7.05
volume0
Intrest12
Last Price0.22Sep 25, 2026
Change
0.0312%
Bid0.01
Ask0.28
volume37
Intrest67
Strike
53
53
Last Price14.05Sep 18, 2026
Change
-0%
Bid6.6
Ask8.65
volume0
Intrest7
Last Price0.18Sep 25, 2026
Change
0.0933.33%
Bid0.03
Ask0.22
volume149
Intrest321
Strike
54
54
Last Price-
Change
-
Bid7.5
Ask9.05
volume0
Intrest0
Last Price0.11Sep 25, 2026
Change
0.0635.29%
Bid0.11
Ask0.19
volume353
Intrest505
Strike
55
55
Last Price18.07Sep 10, 2026
Change
-0%
Bid9
Ask10.4
volume0
Intrest11
Last Price0.03Sep 25, 2026
Change
0.0457.14%
Bid0.03
Ask0.05
volume62
Intrest347
Strike
60
60
Last Price15.41Sep 23, 2026
Change
-0%
Bid13.2
Ask15.65
volume0
Intrest3
Last Price0.01Sep 25, 2026
Change
0.0480%
Bid0.01
Ask0.05
volume420
Intrest132
Strike
65
65
Last Price-
Change
-
Bid18.25
Ask20.5
volume0
Intrest0
Last Price0.04Sep 25, 2026
Change
0.0133.33%
Bid-
Ask0.05
volume2
Intrest105
Strike
70
70
Last Price26.95Sep 24, 2026
Change
-0%
Bid23.25
Ask25.65
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved