IONQ260828C00032000
Call
Expiry28 Aug 2026
Strike32.00
Volume6
OI81
IV1.03
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
IONQ260821P00034000
Side
Put
Expiry21 Aug 2026
Strike34.00
Volume6
OI73
IV1.07
Contract
IONQ260904P00030000
Side
Put
Expiry4 Sep 2026
Strike30.00
Volume6
OI66
IV1.01
Contract
IONQ260814P00025000
Side
Put
Expiry14 Aug 2026
Strike25.00
Volume6
OI52
IV1.14
Contract
IONQ260828P00031000
Side
Put
Expiry28 Aug 2026
Strike31.00
Volume6
OI46
IV1.03
Contract
IONQ260814P00029000
Side
Put
Expiry14 Aug 2026
Strike29.00
Volume6
OI43
IV1.12
Contract
IONQ260814P00046000
Side
Put
Expiry14 Aug 2026
Strike46.00
Volume6
OI40
IV1.17
Contract
IONQ260904C00031000
Side
Call
Expiry4 Sep 2026
Strike31.00
Volume6
OI39
IV0.98
Contract
IONQ260828P00047000
Side
Put
Expiry28 Aug 2026
Strike47.00
Volume6
OI34
IV1.09
Contract
IONQ260814C00031000
Side
Call
Expiry14 Aug 2026
Strike31.00
Volume6
OI11
IV1.20
Contract
IONQ260821P00024000
Side
Put
Expiry21 Aug 2026
Strike24.00
Volume6
OI5
IV1.15
Contract
IONQ260911C00041000
Side
Call
Expiry11 Sep 2026
Strike41.00
Volume6
OI-
IV0.97
Contract
IONQ260911C00042000
Side
Call
Expiry11 Sep 2026
Strike42.00
Volume6
OI-
IV1.03
Contract
IONQ260821C00140000
Side
Call
Expiry21 Aug 2026
Strike140.00
Volume5
OI4736
IV1.84
Contract
IONQ270115C00075000
Side
Call
Expiry15 Jan 2027
Strike75.00
Volume5
OI2970
IV1.00
Contract
IONQ270115C00080000
Side
Call
Expiry15 Jan 2027
Strike80.00
Volume5
OI2228
IV1.01
Contract
IONQ270115C00065000
Side
Call
Expiry15 Jan 2027
Strike65.00
Volume5
OI2033
IV0.99
Contract
IONQ260918P00055000
Side
Put
Expiry18 Sep 2026
Strike55.00
Volume5
OI1497
IV1.04
Contract
IONQ261218P00045000
Side
Put
Expiry18 Dec 2026
Strike45.00
Volume5
OI1301
IV0.97
Contract
IONQ280121C00055000
Side
Call
Expiry21 Jan 2028
Strike55.00
Volume5
OI1129
IV0.93
Contract
IONQ261218C00070000
Side
Call
Expiry18 Dec 2026
Strike70.00
Volume5
OI684
IV1.01
Contract
IONQ280121P00080000
Side
Put
Expiry21 Jan 2028
Strike80.00
Volume5
OI347
IV1.01
Contract
IONQ260821P00029000
Side
Put
Expiry21 Aug 2026
Strike29.00
Volume5
OI214
IV1.07
Contract
IONQ270617C00035000
Side
Call
Expiry17 Jun 2027
Strike35.00
Volume5
OI167
IV0.98
Contract
IONQ260807P00046000
Side
Put
Expiry7 Aug 2026
Strike46.00
Volume5
OI104
IV1.24
Contract
IONQ260918P00075000
Side
Put
Expiry18 Sep 2026
Strike75.00
Volume5
OI104
IV1.32
Contract
IONQ260807P00054000
Side
Put
Expiry7 Aug 2026
Strike54.00
Volume5
OI74
IV1.61
Contract
IONQ260814P00037000
Side
Put
Expiry14 Aug 2026
Strike37.00
Volume5
OI65
IV1.14
Contract
IONQ260828P00029000
Side
Put
Expiry28 Aug 2026
Strike29.00
Volume5
OI47
IV1.05
Contract
IONQ260814P00054000
Side
Put
Expiry14 Aug 2026
Strike54.00
Volume5
OI31
IV1.24
Contract
IONQ260807P00033500
Side
Put
Expiry7 Aug 2026
Strike33.50
Volume5
OI28
IV1.21
Contract
IONQ260821P00030500
Side
Put
Expiry21 Aug 2026
Strike30.50
Volume5
OI28
IV1.06
Contract
IONQ260807P00053000
Side
Put
Expiry7 Aug 2026
Strike53.00
Volume5
OI26
IV1.18
Contract
IONQ260807P00038500
Side
Put
Expiry7 Aug 2026
Strike38.50
Volume5
OI17
IV1.27
Contract
IONQ260904P00033000
Side
Put
Expiry4 Sep 2026
Strike33.00
Volume5
OI15
IV1.01
Contract
IONQ260821P00037000
Side
Put
Expiry21 Aug 2026
Strike37.00
Volume5
OI14
IV1.04
Contract
IONQ260828P00053000
Side
Put
Expiry28 Aug 2026
Strike53.00
Volume5
OI13
IV1.20
Contract
IONQ260807C00025000
Side
Call
Expiry7 Aug 2026
Strike25.00
Volume5
OI7
IV1.53
Contract
IONQ260814P00036500
Side
Put
Expiry14 Aug 2026
Strike36.50
Volume5
OI2
IV1.12
Contract
IONQ260807C00030500
Side
Call
Expiry7 Aug 2026
Strike30.50
Volume5
OI1
IV0.77
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.