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 3 of 28
Contract IONQ260904C00034000
Side Call
Expiry4 Sep 2026
Strike34.00
Volume64
OI130
IV1.02
Contract IONQ260828P00030000
Side Put
Expiry28 Aug 2026
Strike30.00
Volume63
OI661
IV1.01
Contract IONQ260807C00034500
Side Call
Expiry7 Aug 2026
Strike34.50
Volume63
OI44
IV1.14
Contract IONQ260807P00021000
Side Put
Expiry7 Aug 2026
Strike21.00
Volume61
OI5550
IV1.56
Contract IONQ280121C00050000
Side Call
Expiry21 Jan 2028
Strike50.00
Volume61
OI2464
IV0.95
Contract IONQ270115P00030000
Side Put
Expiry15 Jan 2027
Strike30.00
Volume60
OI9351
IV0.96
Contract IONQ270115C00035000
Side Call
Expiry15 Jan 2027
Strike35.00
Volume57
OI5666
IV0.93
Contract IONQ260918P00020000
Side Put
Expiry18 Sep 2026
Strike20.00
Volume56
OI1374
IV1.04
Contract IONQ260904C00060000
Side Call
Expiry4 Sep 2026
Strike60.00
Volume56
OI14
IV1.08
Contract IONQ270115P00012500
Side Put
Expiry15 Jan 2027
Strike12.50
Volume55
OI8131
IV0.99
Contract IONQ261016C00045000
Side Call
Expiry16 Oct 2026
Strike45.00
Volume54
OI1317
IV0.98
Contract IONQ260807C00044500
Side Call
Expiry7 Aug 2026
Strike44.50
Volume54
OI11
IV1.38
Contract IONQ260828C00040000
Side Call
Expiry28 Aug 2026
Strike40.00
Volume52
OI401
IV1.02
Contract IONQ260828C00036000
Side Call
Expiry28 Aug 2026
Strike36.00
Volume52
OI226
IV0.96
Contract IONQ261016P00030000
Side Put
Expiry16 Oct 2026
Strike30.00
Volume51
OI4640
IV0.97
Contract IONQ260918C00060000
Side Call
Expiry18 Sep 2026
Strike60.00
Volume51
OI2826
IV1.07
Contract IONQ260807P00036500
Side Put
Expiry7 Aug 2026
Strike36.50
Volume51
OI22
IV1.34
Contract IONQ260821C00035000
Side Call
Expiry21 Aug 2026
Strike35.00
Volume50
OI2913
IV1.03
Contract IONQ270617C00055000
Side Call
Expiry17 Jun 2027
Strike55.00
Volume50
OI212
IV0.99
Contract IONQ260807C00037500
Side Call
Expiry7 Aug 2026
Strike37.50
Volume50
OI65
IV1.22
Contract IONQ270115C00050000
Side Call
Expiry15 Jan 2027
Strike50.00
Volume49
OI6443
IV0.97
Contract IONQ260904C00042000
Side Call
Expiry4 Sep 2026
Strike42.00
Volume49
OI16
IV1.02
Contract IONQ260904C00041000
Side Call
Expiry4 Sep 2026
Strike41.00
Volume49
OI9
IV1.03
Contract IONQ260807P00035500
Side Put
Expiry7 Aug 2026
Strike35.50
Volume48
OI39
IV1.26
Contract IONQ260918C00065000
Side Call
Expiry18 Sep 2026
Strike65.00
Volume47
OI3201
IV1.07
Contract IONQ260807P00024000
Side Put
Expiry7 Aug 2026
Strike24.00
Volume47
OI123
IV1.80
Contract IONQ260821C00036000
Side Call
Expiry21 Aug 2026
Strike36.00
Volume46
OI256
IV1.05
Contract IONQ260814C00043000
Side Call
Expiry14 Aug 2026
Strike43.00
Volume46
OI81
IV1.14
Contract IONQ260814P00033000
Side Put
Expiry14 Aug 2026
Strike33.00
Volume46
OI43
IV1.11
Contract IONQ270115C00060000
Side Call
Expiry15 Jan 2027
Strike60.00
Volume45
OI5121
IV0.98
Contract IONQ270319C00030000
Side Call
Expiry19 Mar 2027
Strike30.00
Volume45
OI170
IV0.91
Contract IONQ260821P00045000
Side Put
Expiry21 Aug 2026
Strike45.00
Volume44
OI4449
IV1.08
Contract IONQ260807P00033000
Side Put
Expiry7 Aug 2026
Strike33.00
Volume44
OI190
IV1.25
Contract IONQ260904C00032000
Side Call
Expiry4 Sep 2026
Strike32.00
Volume44
OI183
IV1.01
Contract IONQ261218C00100000
Side Call
Expiry18 Dec 2026
Strike100.00
Volume44
OI178
IV1.07
Contract IONQ261016P00035000
Side Put
Expiry16 Oct 2026
Strike35.00
Volume43
OI763
IV0.97
Contract IONQ260821P00033000
Side Put
Expiry21 Aug 2026
Strike33.00
Volume43
OI84
IV1.05
Contract IONQ260807C00039500
Side Call
Expiry7 Aug 2026
Strike39.50
Volume43
OI76
IV1.21
Contract IONQ261016C00075000
Side Call
Expiry16 Oct 2026
Strike75.00
Volume42
OI464
IV1.04
Contract IONQ260807C00052000
Side Call
Expiry7 Aug 2026
Strike52.00
Volume42
OI275
IV1.48