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 6 of 28
Contract IONQ260807P00037000
Side Put
Expiry7 Aug 2026
Strike37.00
Volume19
OI164
IV1.24
Contract IONQ260904C00035000
Side Call
Expiry4 Sep 2026
Strike35.00
Volume18
OI277
IV1.01
Contract IONQ270319C00040000
Side Call
Expiry19 Mar 2027
Strike40.00
Volume18
OI182
IV0.97
Contract IONQ260814C00048000
Side Call
Expiry14 Aug 2026
Strike48.00
Volume18
OI46
IV1.21
Contract IONQ260814P00031000
Side Put
Expiry14 Aug 2026
Strike31.00
Volume18
OI38
IV1.14
Contract IONQ260814C00036500
Side Call
Expiry14 Aug 2026
Strike36.50
Volume18
OI32
IV1.12
Contract IONQ261120C00017500
Side Call
Expiry20 Nov 2026
Strike17.50
Volume18
OI7
IV1.06
Contract IONQ260911C00040000
Side Call
Expiry11 Sep 2026
Strike40.00
Volume18
OI2
IV1.04
Contract IONQ261218C00060000
Side Call
Expiry18 Dec 2026
Strike60.00
Volume17
OI805
IV1.01
Contract IONQ260821P00032000
Side Put
Expiry21 Aug 2026
Strike32.00
Volume17
OI134
IV1.05
Contract IONQ260814P00045000
Side Put
Expiry14 Aug 2026
Strike45.00
Volume17
OI110
IV1.16
Contract IONQ280121C00060000
Side Call
Expiry21 Jan 2028
Strike60.00
Volume16
OI3421
IV0.95
Contract IONQ260918P00025000
Side Put
Expiry18 Sep 2026
Strike25.00
Volume16
OI2361
IV1.02
Contract IONQ280121C00030000
Side Call
Expiry21 Jan 2028
Strike30.00
Volume16
OI1745
IV0.94
Contract IONQ270115C00020000
Side Call
Expiry15 Jan 2027
Strike20.00
Volume16
OI1687
IV0.90
Contract IONQ260807P00025000
Side Put
Expiry7 Aug 2026
Strike25.00
Volume16
OI151
IV1.55
Contract IONQ260828P00045000
Side Put
Expiry28 Aug 2026
Strike45.00
Volume16
OI91
IV1.07
Contract IONQ260807P00025500
Side Put
Expiry7 Aug 2026
Strike25.50
Volume16
OI1
IV1.05
Contract IONQ270115C00025000
Side Call
Expiry15 Jan 2027
Strike25.00
Volume15
OI2160
IV0.95
Contract IONQ280121C00015000
Side Call
Expiry21 Jan 2028
Strike15.00
Volume15
OI776
IV0.92
Contract IONQ260821P00022500
Side Put
Expiry21 Aug 2026
Strike22.50
Volume15
OI238
IV1.22
Contract IONQ260807C00034000
Side Call
Expiry7 Aug 2026
Strike34.00
Volume15
OI110
IV1.21
Contract IONQ260807C00053000
Side Call
Expiry7 Aug 2026
Strike53.00
Volume15
OI95
IV1.66
Contract IONQ260821C00033000
Side Call
Expiry21 Aug 2026
Strike33.00
Volume15
OI34
IV1.04
Contract IONQ261218P00030000
Side Put
Expiry18 Dec 2026
Strike30.00
Volume14
OI6632
IV0.96
Contract IONQ280121C00070000
Side Call
Expiry21 Jan 2028
Strike70.00
Volume14
OI1477
IV0.97
Contract IONQ261016C00070000
Side Call
Expiry16 Oct 2026
Strike70.00
Volume14
OI658
IV1.06
Contract IONQ260828P00032000
Side Put
Expiry28 Aug 2026
Strike32.00
Volume14
OI493
IV1.03
Contract IONQ260814C00033000
Side Call
Expiry14 Aug 2026
Strike33.00
Volume14
OI310
IV1.13
Contract IONQ260807C00049000
Side Call
Expiry7 Aug 2026
Strike49.00
Volume14
OI134
IV1.31
Contract IONQ260807C00033000
Side Call
Expiry7 Aug 2026
Strike33.00
Volume14
OI111
IV1.09
Contract IONQ260807C00043500
Side Call
Expiry7 Aug 2026
Strike43.50
Volume14
OI35
IV1.27
Contract IONQ260821P00055000
Side Put
Expiry21 Aug 2026
Strike55.00
Volume13
OI11945
IV1.25
Contract IONQ270115C00100000
Side Call
Expiry15 Jan 2027
Strike100.00
Volume13
OI4087
IV1.05
Contract IONQ261218P00035000
Side Put
Expiry18 Dec 2026
Strike35.00
Volume13
OI1192
IV0.97
Contract IONQ261120C00105000
Side Call
Expiry20 Nov 2026
Strike105.00
Volume13
OI292
IV1.10
Contract IONQ270617C00070000
Side Call
Expiry17 Jun 2027
Strike70.00
Volume13
OI181
IV0.95
Contract IONQ260821C00043000
Side Call
Expiry21 Aug 2026
Strike43.00
Volume13
OI156
IV1.06
Contract IONQ260918P00022500
Side Put
Expiry18 Sep 2026
Strike22.50
Volume12
OI3567
IV1.02
Contract IONQ261016C00065000
Side Call
Expiry16 Oct 2026
Strike65.00
Volume12
OI1185
IV1.03