IONQ260807P00024500
Put
Expiry7 Aug 2026
Strike24.50
Volume5
OI-
IV1.61
Contract Tape
IONQ most active options contracts
Full contract-level activity ranked by volume, with side, expiry, strike, open interest, and implied volatility context.
By volume
1098
records
Detail Tape
IONQ most active options contracts
Contract
IONQ260814C00040500
Side
Call
Expiry14 Aug 2026
Strike40.50
Volume5
OI-
IV1.14
Contract
IONQ260911C00044000
Side
Call
Expiry11 Sep 2026
Strike44.00
Volume5
OI-
IV1.05
Contract
IONQ260821P00050000
Side
Put
Expiry21 Aug 2026
Strike50.00
Volume4
OI4222
IV1.19
Contract
IONQ270115C00120000
Side
Call
Expiry15 Jan 2027
Strike120.00
Volume4
OI4071
IV1.02
Contract
IONQ260821C00070000
Side
Call
Expiry21 Aug 2026
Strike70.00
Volume4
OI3845
IV1.25
Contract
IONQ260821P00060000
Side
Put
Expiry21 Aug 2026
Strike60.00
Volume4
OI3824
IV1.39
Contract
IONQ280121P00030000
Side
Put
Expiry21 Jan 2028
Strike30.00
Volume4
OI1772
IV0.95
Contract
IONQ280121P00035000
Side
Put
Expiry21 Jan 2028
Strike35.00
Volume4
OI993
IV0.95
Contract
IONQ270319C00070000
Side
Call
Expiry19 Mar 2027
Strike70.00
Volume4
OI473
IV1.01
Contract
IONQ270319P00035000
Side
Put
Expiry19 Mar 2027
Strike35.00
Volume4
OI424
IV0.94
Contract
IONQ260821P00033500
Side
Put
Expiry21 Aug 2026
Strike33.50
Volume4
OI188
IV1.06
Contract
IONQ261016C00025000
Side
Call
Expiry16 Oct 2026
Strike25.00
Volume4
OI184
IV0.97
Contract
IONQ260807P00047000
Side
Put
Expiry7 Aug 2026
Strike47.00
Volume4
OI56
IV0.91
Contract
IONQ260814P00060000
Side
Put
Expiry14 Aug 2026
Strike60.00
Volume4
OI39
IV1.62
Contract
IONQ260814C00057000
Side
Call
Expiry14 Aug 2026
Strike57.00
Volume4
OI38
IV0.86
Contract
IONQ260821C00032000
Side
Call
Expiry21 Aug 2026
Strike32.00
Volume4
OI12
IV1.04
Contract
IONQ260814P00033500
Side
Put
Expiry14 Aug 2026
Strike33.50
Volume4
OI5
IV1.13
Contract
IONQ260814C00039500
Side
Call
Expiry14 Aug 2026
Strike39.50
Volume4
OI2
IV1.11
Contract
IONQ260807P00043500
Side
Put
Expiry7 Aug 2026
Strike43.50
Volume4
OI-
IV1.21
Contract
IONQ260911C00050000
Side
Call
Expiry11 Sep 2026
Strike50.00
Volume4
OI-
IV1.01
Contract
IONQ270115P00020000
Side
Put
Expiry15 Jan 2027
Strike20.00
Volume3
OI7086
IV0.96
Contract
IONQ270115P00010000
Side
Put
Expiry15 Jan 2027
Strike10.00
Volume3
OI4780
IV1.09
Contract
IONQ260821C00080000
Side
Call
Expiry21 Aug 2026
Strike80.00
Volume3
OI1528
IV1.16
Contract
IONQ270617P00035000
Side
Put
Expiry17 Jun 2027
Strike35.00
Volume3
OI1193
IV0.93
Contract
IONQ261218C00080000
Side
Call
Expiry18 Dec 2026
Strike80.00
Volume3
OI288
IV1.04
Contract
IONQ261120P00060000
Side
Put
Expiry20 Nov 2026
Strike60.00
Volume3
OI243
IV1.02
Contract
IONQ270319C00085000
Side
Call
Expiry19 Mar 2027
Strike85.00
Volume3
OI202
IV0.99
Contract
IONQ261016P00055000
Side
Put
Expiry16 Oct 2026
Strike55.00
Volume3
OI179
IV1.00
Contract
IONQ260821C00041000
Side
Call
Expiry21 Aug 2026
Strike41.00
Volume3
OI175
IV1.04
Contract
IONQ261016P00070000
Side
Put
Expiry16 Oct 2026
Strike70.00
Volume3
OI150
IV1.09
Contract
IONQ270617C00050000
Side
Call
Expiry17 Jun 2027
Strike50.00
Volume3
OI144
IV0.93
Contract
IONQ260807C00056000
Side
Call
Expiry7 Aug 2026
Strike56.00
Volume3
OI91
IV1.84
Contract
IONQ261016P00065000
Side
Put
Expiry16 Oct 2026
Strike65.00
Volume3
OI90
IV1.09
Contract
IONQ260814P00027000
Side
Put
Expiry14 Aug 2026
Strike27.00
Volume3
OI80
IV1.08
Contract
IONQ261120P00012500
Side
Put
Expiry20 Nov 2026
Strike12.50
Volume3
OI71
IV0.73
Contract
IONQ260814C00060000
Side
Call
Expiry14 Aug 2026
Strike60.00
Volume3
OI60
IV1.21
Contract
IONQ260807C00057000
Side
Call
Expiry7 Aug 2026
Strike57.00
Volume3
OI57
IV1.57
Contract
IONQ260814P00055000
Side
Put
Expiry14 Aug 2026
Strike55.00
Volume3
OI56
IV1.07
Contract
IONQ260828P00027000
Side
Put
Expiry28 Aug 2026
Strike27.00
Volume3
OI56
IV1.11
Plain English Guide
Options context
What usually looks constructive
What usually looks cautious
Options can move quickly and can lose value fast. Treat this as research context, not a buy or sell instruction.