Contract Tape

IONQ most active options contracts

Full contract-level activity ranked by volume, with side, expiry, strike, open interest, and implied volatility context.

Options summary Strike map Contracts History
By volume 1098 records

Detail Tape

IONQ most active options contracts

Page 1 of 28
Contract IONQ260807P00020000
Side Put
Expiry7 Aug 2026
Strike20.00
Volume2165
OI3873
IV1.68
Contract IONQ260807C00050000
Side Call
Expiry7 Aug 2026
Strike50.00
Volume1667
OI2381
IV1.38
Contract IONQ260807P00022000
Side Put
Expiry7 Aug 2026
Strike22.00
Volume1500
OI1
IV1.82
Contract IONQ260807C00040000
Side Call
Expiry7 Aug 2026
Strike40.00
Volume1461
OI1162
IV1.24
Contract IONQ260807P00018000
Side Put
Expiry7 Aug 2026
Strike18.00
Volume1357
OI655
IV1.96
Contract IONQ261218C00040000
Side Call
Expiry18 Dec 2026
Strike40.00
Volume1032
OI1455
IV0.99
Contract IONQ261016C00035000
Side Call
Expiry16 Oct 2026
Strike35.00
Volume1029
OI918
IV0.97
Contract IONQ261218C00050000
Side Call
Expiry18 Dec 2026
Strike50.00
Volume1013
OI2995
IV1.01
Contract IONQ260918C00050000
Side Call
Expiry18 Sep 2026
Strike50.00
Volume883
OI2734
IV1.01
Contract IONQ260807C00042000
Side Call
Expiry7 Aug 2026
Strike42.00
Volume847
OI345
IV1.28
Contract IONQ260807C00038000
Side Call
Expiry7 Aug 2026
Strike38.00
Volume716
OI316
IV1.23
Contract IONQ261016C00040000
Side Call
Expiry16 Oct 2026
Strike40.00
Volume699
OI2318
IV0.97
Contract IONQ260807P00029000
Side Put
Expiry7 Aug 2026
Strike29.00
Volume636
OI79
IV1.42
Contract IONQ260807C00035000
Side Call
Expiry7 Aug 2026
Strike35.00
Volume599
OI1472
IV1.24
Contract IONQ260918C00045000
Side Call
Expiry18 Sep 2026
Strike45.00
Volume569
OI3262
IV0.99
Contract IONQ260821C00040000
Side Call
Expiry21 Aug 2026
Strike40.00
Volume550
OI13089
IV1.05
Contract IONQ260821C00045000
Side Call
Expiry21 Aug 2026
Strike45.00
Volume547
OI9019
IV1.06
Contract IONQ260807P00028000
Side Put
Expiry7 Aug 2026
Strike28.00
Volume547
OI229
IV1.28
Contract IONQ261120C00075000
Side Call
Expiry20 Nov 2026
Strike75.00
Volume514
OI270
IV1.02
Contract IONQ260807P00035000
Side Put
Expiry7 Aug 2026
Strike35.00
Volume467
OI555
IV1.26
Contract IONQ260807C00037000
Side Call
Expiry7 Aug 2026
Strike37.00
Volume398
OI897
IV1.24
Contract IONQ260807C00036000
Side Call
Expiry7 Aug 2026
Strike36.00
Volume360
OI319
IV1.25
Contract IONQ260807P00030000
Side Put
Expiry7 Aug 2026
Strike30.00
Volume355
OI496
IV1.31
Contract IONQ260807P00038000
Side Put
Expiry7 Aug 2026
Strike38.00
Volume314
OI11790
IV1.27
Contract IONQ260807C00039000
Side Call
Expiry7 Aug 2026
Strike39.00
Volume312
OI371
IV1.23
Contract IONQ261016C00050000
Side Call
Expiry16 Oct 2026
Strike50.00
Volume301
OI2232
IV0.99
Contract IONQ260821P00040000
Side Put
Expiry21 Aug 2026
Strike40.00
Volume297
OI8033
IV1.07
Contract IONQ260821C00044000
Side Call
Expiry21 Aug 2026
Strike44.00
Volume290
OI94
IV1.06
Contract IONQ260821C00050000
Side Call
Expiry21 Aug 2026
Strike50.00
Volume276
OI7237
IV1.09
Contract IONQ260821P00036500
Side Put
Expiry21 Aug 2026
Strike36.50
Volume247
OI4
IV1.04
Contract IONQ260807P00034000
Side Put
Expiry7 Aug 2026
Strike34.00
Volume245
OI136
IV1.26
Contract IONQ260821C00055000
Side Call
Expiry21 Aug 2026
Strike55.00
Volume241
OI12480
IV1.14
Contract IONQ260821P00035500
Side Put
Expiry21 Aug 2026
Strike35.50
Volume227
OI97
IV1.05
Contract IONQ260807P00036000
Side Put
Expiry7 Aug 2026
Strike36.00
Volume220
OI246
IV1.26
Contract IONQ260807C00045000
Side Call
Expiry7 Aug 2026
Strike45.00
Volume214
OI2348
IV1.31
Contract IONQ260814C00046000
Side Call
Expiry14 Aug 2026
Strike46.00
Volume208
OI117
IV1.15
Contract IONQ260807C00036500
Side Call
Expiry7 Aug 2026
Strike36.50
Volume204
OI56
IV1.24
Contract IONQ260807P00032000
Side Put
Expiry7 Aug 2026
Strike32.00
Volume202
OI486
IV1.26
Contract IONQ260814C00040000
Side Call
Expiry14 Aug 2026
Strike40.00
Volume180
OI1671
IV1.09
Contract IONQ260814P00034000
Side Put
Expiry14 Aug 2026
Strike34.00
Volume155
OI48
IV1.17