IONQ260807C00045500
Call
Expiry7 Aug 2026
Strike45.50
Volume31
OI2
IV1.26
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
IONQ260814C00045000
Side
Call
Expiry14 Aug 2026
Strike45.00
Volume30
OI383
IV1.12
Contract
IONQ260814P00030000
Side
Put
Expiry14 Aug 2026
Strike30.00
Volume29
OI437
IV1.11
Contract
IONQ261016C00080000
Side
Call
Expiry16 Oct 2026
Strike80.00
Volume28
OI1494
IV1.04
Contract
IONQ261016C00030000
Side
Call
Expiry16 Oct 2026
Strike30.00
Volume28
OI259
IV1.07
Contract
IONQ260821C00042000
Side
Call
Expiry21 Aug 2026
Strike42.00
Volume28
OI171
IV1.04
Contract
IONQ260828P00025000
Side
Put
Expiry28 Aug 2026
Strike25.00
Volume28
OI92
IV1.07
Contract
IONQ260828C00046000
Side
Call
Expiry28 Aug 2026
Strike46.00
Volume28
OI47
IV1.07
Contract
IONQ260814C00047000
Side
Call
Expiry14 Aug 2026
Strike47.00
Volume27
OI60
IV1.13
Contract
IONQ280121C00020000
Side
Call
Expiry21 Jan 2028
Strike20.00
Volume26
OI1385
IV0.97
Contract
IONQ260828C00033000
Side
Call
Expiry28 Aug 2026
Strike33.00
Volume26
OI76
IV1.01
Contract
IONQ260911C00039000
Side
Call
Expiry11 Sep 2026
Strike39.00
Volume26
OI1
IV0.96
Contract
IONQ260911C00037000
Side
Call
Expiry11 Sep 2026
Strike37.00
Volume26
OI-
IV0.93
Contract
IONQ260828C00052000
Side
Call
Expiry28 Aug 2026
Strike52.00
Volume25
OI256
IV1.09
Contract
IONQ260828C00055000
Side
Call
Expiry28 Aug 2026
Strike55.00
Volume25
OI193
IV1.09
Contract
IONQ260904C00033000
Side
Call
Expiry4 Sep 2026
Strike33.00
Volume25
OI92
IV1.00
Contract
IONQ260911C00038000
Side
Call
Expiry11 Sep 2026
Strike38.00
Volume25
OI-
IV1.01
Contract
IONQ280121C00035000
Side
Call
Expiry21 Jan 2028
Strike35.00
Volume23
OI1161
IV0.96
Contract
IONQ261120P00040000
Side
Put
Expiry20 Nov 2026
Strike40.00
Volume23
OI948
IV0.97
Contract
IONQ260807C00051000
Side
Call
Expiry7 Aug 2026
Strike51.00
Volume23
OI435
IV1.36
Contract
IONQ260904C00045000
Side
Call
Expiry4 Sep 2026
Strike45.00
Volume23
OI91
IV1.03
Contract
IONQ260814P00034500
Side
Put
Expiry14 Aug 2026
Strike34.50
Volume23
OI4
IV1.11
Contract
IONQ260821C00030000
Side
Call
Expiry21 Aug 2026
Strike30.00
Volume22
OI665
IV1.04
Contract
IONQ261218C00030000
Side
Call
Expiry18 Dec 2026
Strike30.00
Volume22
OI223
IV1.01
Contract
IONQ260821P00027000
Side
Put
Expiry21 Aug 2026
Strike27.00
Volume22
OI128
IV1.14
Contract
IONQ260904C00055000
Side
Call
Expiry4 Sep 2026
Strike55.00
Volume22
OI75
IV1.07
Contract
IONQ260807P00030500
Side
Put
Expiry7 Aug 2026
Strike30.50
Volume22
OI45
IV1.33
Contract
IONQ260807C00040500
Side
Call
Expiry7 Aug 2026
Strike40.50
Volume22
OI22
IV1.38
Contract
IONQ260807C00042500
Side
Call
Expiry7 Aug 2026
Strike42.50
Volume22
OI20
IV1.27
Contract
IONQ260821P00020000
Side
Put
Expiry21 Aug 2026
Strike20.00
Volume21
OI3290
IV1.28
Contract
IONQ260807P00026000
Side
Put
Expiry7 Aug 2026
Strike26.00
Volume21
OI80
IV1.69
Contract
IONQ260807C00054000
Side
Call
Expiry7 Aug 2026
Strike54.00
Volume21
OI74
IV1.10
Contract
IONQ260828C00048000
Side
Call
Expiry28 Aug 2026
Strike48.00
Volume21
OI21
IV1.09
Contract
IONQ261218C00035000
Side
Call
Expiry18 Dec 2026
Strike35.00
Volume20
OI514
IV0.90
Contract
IONQ260828C00045000
Side
Call
Expiry28 Aug 2026
Strike45.00
Volume20
OI404
IV1.05
Contract
IONQ270319P00045000
Side
Put
Expiry19 Mar 2027
Strike45.00
Volume20
OI394
IV0.95
Contract
IONQ260821P00031000
Side
Put
Expiry21 Aug 2026
Strike31.00
Volume20
OI49
IV1.04
Contract
IONQ260828C00070000
Side
Call
Expiry28 Aug 2026
Strike70.00
Volume20
OI1
IV0.84
Contract
IONQ260911C00031000
Side
Call
Expiry11 Sep 2026
Strike31.00
Volume20
OI-
IV0.99
Contract
IONQ260911C00033000
Side
Call
Expiry11 Sep 2026
Strike33.00
Volume20
OI-
IV1.02
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.