IonQ Inc
IONQ
41.34
-1.95
-4.50%
IonQ Inc
US · IONQ
#1051 by market cap
Listed 1970
41.34
-1.95
-4.50%
Live - 5344 symbols - heartbeat 489s ago
· 2026-10-08 07:30
Pre-market
41.22
-0.29%
After-hours
41.80
+1.11%
Overnight
41.56
+0.53%
- Market cap
- 15.75B
- P/E (TTM)i
- -10.68
- P/Bi
- 4.73
- EPSi
- -1.82
- Div yieldi
- 0.00%
- 52W posi
- 26%
Reader sentiment
Are you bullish or bearish on IONQ?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Calls lead
35225 14733
■ Call volume■ Put volume
- Calls are outnumbering puts by more than 2.4 to 1 today — the day's options flow leans bullish.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 6, 2026, 29 days out) implies 73.34% annualized vol near the money — a one-standard-deviation move to roughly $32.79–$49.89 by then.
Options-implied (~68% band), 29d
$32.79now $41.34$49.89
Analyst target range, ~12mo
$49.00avg $72.10$100.00
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 29 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.
Most active contracts today
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Oct 2 $45.00 | Call | $0.37 | 4,011 | 3,455 | 146.73% |
| Oct 9 $40.00 | Put | $0.34 | 1,852 | 1,333 | 81.29% |
| Oct 9 $45.00 | Call | $0.12 | 1,492 | 2,695 | 96.62% |
| Oct 16 $45.00 | Call | $0.56 | 1,440 | 8,441 | 70.78% |
| Oct 16 $39.00 | Put | $0.66 | 1,416 | 811 | 66.08% |
| Oct 2 $44.50 | Call | $0.54 | 1,300 | 1,276 | 145.70% |
| Oct 2 $46.00 | Call | $0.18 | 1,222 | 3,405 | 154.92% |
| Oct 9 $44.00 | Call | $0.19 | 1,219 | 1,125 | 91.20% |
| Oct 2 $47.00 | Call | $0.09 | 1,210 | 3,089 | 163.65% |
| Oct 23 $43.00 | Call | $1.61 | 1,071 | 289 | 71.11% |
Ranked by today’s contract volume, calls and puts together. Ties in the underlying data land in whatever order the database returns them.
Full chain, by expiration
Oct 2, 2026 (57 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $23.90 | 0 | 15 | $20.00 | $0.00 | 0 | 0 |
| $18.72 | 5 | 2 | $25.00 | $0.00 | 0 | 1,432 |
| $16.83 | 9 | 9 | $27.00 | $0.00 | 0 | 0 |
| $15.92 | 358 | 326 | $28.00 | $0.22 | 1 | 1 |
| $15.49 | 351 | 326 | $28.50 | $0.32 | 1 | 1 |
| $14.94 | 121 | 127 | $29.00 | $0.00 | 0 | 1 |
| $14.60 | 177 | 121 | $29.50 | $0.00 | 0 | 0 |
| $14.31 | 68 | 71 | $30.00 | $0.01 | 0 | 699 |
| $13.79 | 23 | 23 | $30.50 | $0.01 | 0 | 0 |
| $13.36 | 28 | 22 | $31.00 | $0.01 | 0 | 37 |
| $12.82 | 13 | 9 | $31.50 | $0.01 | 0 | 2 |
| $12.39 | 8 | 17 | $32.00 | $0.02 | 0 | 231 |
| $11.91 | 3 | 14 | $32.50 | $0.02 | 0 | 90 |
| $11.42 | 5 | 12 | $33.00 | $0.03 | 12 | 1,804 |
| $10.92 | 4 | 8 | $33.50 | $0.03 | 0 | 16 |
| $10.41 | 2 | 14 | $34.00 | $0.03 | 0 | 132 |
| $9.26 | 1 | 33 | $34.50 | $0.03 | 0 | 111 |
| $9.85 | 1 | 185 | $35.00 | $0.03 | 11 | 624 |
| $8.44 | 0 | 10 | $35.50 | $0.19 | 1 | 81 |
| $8.26 | 5 | 270 | $36.00 | $0.04 | 0 | 321 |
| $7.90 | 4 | 13 | $36.50 | $0.01 | 4 | 126 |
| $7.00 | 3 | 201 | $37.00 | $0.02 | 4 | 276 |
| $6.46 | 0 | 13 | $37.50 | $0.01 | 1 | 169 |
| $6.10 | 23 | 209 | $38.00 | $0.03 | 13 | 290 |
| $5.99 | 1 | 27 | $38.50 | $0.22 | 1 | 210 |
| $5.18 | 259 | 696 | $39.00 | $0.01 | 3 | 362 |
| $5.02 | 3 | 46 | $39.50 | $0.07 | 6 | 270 |
| $4.10 | 48 | 982 | $40.00 | $0.05 | 135 | 1,448 |
| $4.27 | 4 | 167 | $40.50 | $0.01 | 11 | 255 |
| $3.03 | 46 | 306 | $41.00 | $0.03 | 137 | 1,012 |
| $2.80 | 14 | 126 | $41.50 | $0.07 | 65 | 1,310 |
| $2.05 | 249 | 1,016 | $42.00 | $0.11 | 195 | 1,736 |
| $1.90 | 181 | 396 | $42.50 | $0.20 | 276 | 557 |
| $1.30 | 263 | 1,534 | $43.00 | $0.34 | 322 | 982 |
| $1.05 | 166 | 189 | $43.50 | $0.56 | 385 | 721 |
| $0.71 | 888 | 971 | $44.00 | $0.70 | 903 | 958 |
| $0.54 | 1,300 | 1,276 | $44.50 | $1.05 | 391 | 329 |
| $0.37 | 4,011 | 3,455 | $45.00 | $1.40 | 273 | 1,507 |
| $0.25 | 521 | 1,543 | $45.50 | $1.46 | 40 | 592 |
| $0.18 | 1,222 | 3,405 | $46.00 | $2.10 | 184 | 622 |
| $0.12 | 333 | 917 | $46.50 | $2.41 | 12 | 217 |
| $0.09 | 1,210 | 3,089 | $47.00 | $3.30 | 10 | 281 |
| $0.07 | 221 | 886 | $47.50 | $3.73 | 1 | 62 |
| $0.05 | 721 | 3,380 | $48.00 | $4.27 | 0 | 75 |
| $0.05 | 63 | 330 | $48.50 | $4.74 | 0 | 12 |
| $0.03 | 202 | 570 | $49.00 | $5.22 | 1 | 300 |
| $0.02 | 268 | 446 | $49.50 | $5.65 | 1 | 19 |
| $0.02 | 473 | 6,015 | $50.00 | $6.18 | 0 | 0 |
| $0.01 | 56 | 1,763 | $51.00 | $7.50 | 18 | 0 |
| $0.01 | 27 | 555 | $52.00 | $8.50 | 18 | 0 |
| $0.01 | 27 | 1,006 | $53.00 | $9.15 | 0 | 0 |
| $0.02 | 0 | 490 | $54.00 | $10.14 | 0 | 0 |
| $0.01 | 10 | 956 | $55.00 | $11.00 | 3 | 1 |
| $0.01 | 0 | 122 | $56.00 | $12.14 | 0 | 0 |
| $0.01 | 6 | 1,257 | $60.00 | $16.14 | 0 | 0 |
| $0.10 | 3 | 499 | $65.00 | $21.14 | 0 | 0 |
| $0.00 | 0 | 108 | $70.00 | $26.14 | 0 | 0 |
Oct 9, 2026 (58 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $23.31 | 0 | 1 | $20.00 | $0.04 | 1 | 3 |
| $18.31 | 0 | 6 | $25.00 | $0.00 | 0 | 41 |
| $14.38 | 1 | 2 | $27.00 | $0.00 | 0 | 26 |
| $13.45 | 1 | 6 | $28.00 | $0.00 | 0 | 6 |
| $12.31 | 1 | 10 | $29.00 | $0.00 | 0 | 19 |
| $11.38 | 1 | 26 | $30.00 | $0.00 | 0 | 649 |
| $12.32 | 0 | 9 | $31.00 | $0.00 | 0 | 1,542 |
| $11.32 | 0 | 8 | $32.00 | $0.04 | 6 | 1,737 |
| $8.90 | 27 | 7 | $32.50 | $0.00 | 0 | 1 |
| $8.47 | 27 | 9 | $33.00 | $0.04 | 1 | 120 |
| $8.17 | 2 | 26 | $33.50 | $0.00 | 0 | 4 |
| $7.36 | 2 | 9 | $34.00 | $0.08 | 5 | 151 |
| $6.92 | 2 | 11 | $34.50 | $0.00 | 0 | 4 |
| $6.45 | 4 | 39 | $35.00 | $0.06 | 2 | 202 |
| $5.47 | 4 | 17 | $35.50 | $0.00 | 0 | 7 |
| $4.99 | 4 | 43 | $36.00 | $0.10 | 3 | 153 |
| $4.49 | 5 | 17 | $36.50 | $0.01 | 0 | 21 |
| $4.16 | 73 | 31 | $37.00 | $0.05 | 4 | 283 |
| $3.73 | 72 | 11 | $37.50 | $0.06 | 19 | 18 |
| $3.35 | 2 | 179 | $38.00 | $0.05 | 127 | 319 |
| $4.87 | 0 | 51 | $38.50 | $0.08 | 21 | 88 |
| $2.56 | 3 | 278 | $39.00 | $0.16 | 437 | 690 |
| $2.14 | 6 | 29 | $39.50 | $0.22 | 211 | 180 |
| $1.70 | 508 | 231 | $40.00 | $0.34 | 1,852 | 1,333 |
| $1.21 | 53 | 559 | $40.50 | $0.47 | 446 | 790 |
| $1.11 | 881 | 352 | $41.00 | $0.69 | 446 | 988 |
| $0.85 | 780 | 140 | $41.50 | $0.95 | 280 | 495 |
| $0.65 | 358 | 794 | $42.00 | $1.20 | 342 | 1,625 |
| $0.47 | 1,017 | 171 | $42.50 | $1.64 | 225 | 556 |
| $0.29 | 816 | 1,023 | $43.00 | $2.01 | 115 | 1,309 |
| $0.30 | 251 | 767 | $43.50 | $2.45 | 36 | 597 |
| $0.19 | 1,219 | 1,125 | $44.00 | $3.00 | 102 | 859 |
| $0.17 | 158 | 834 | $44.50 | $3.41 | 3 | 164 |
| $0.12 | 1,492 | 2,695 | $45.00 | $3.75 | 98 | 439 |
| $0.09 | 1,015 | 848 | $45.50 | $4.24 | 1 | 47 |
| $0.06 | 441 | 1,917 | $46.00 | $4.82 | 33 | 250 |
| $0.05 | 151 | 1,209 | $46.50 | $5.27 | 41 | 10 |
| $0.04 | 665 | 1,570 | $47.00 | $5.70 | 48 | 163 |
| $0.04 | 48 | 821 | $47.50 | $6.30 | 13 | 79 |
| $0.03 | 279 | 1,224 | $48.00 | $6.73 | 17 | 30 |
| $0.03 | 59 | 303 | $48.50 | $7.25 | 10 | 11 |
| $0.02 | 30 | 2,237 | $49.00 | $7.86 | 4 | 11 |
| $0.04 | 10 | 108 | $49.50 | $8.50 | 1 | 5 |
| $0.03 | 157 | 2,319 | $50.00 | $6.75 | 0 | 14 |
| $0.04 | 0 | 552 | $51.00 | $7.73 | 0 | 19 |
| $0.01 | 5 | 484 | $52.00 | $8.72 | 0 | 6 |
| $0.01 | 2 | 284 | $53.00 | $9.71 | 0 | 9 |
| $0.01 | 4 | 66 | $54.00 | $12.10 | 1 | 0 |
| $0.01 | 8 | 497 | $55.00 | $13.03 | 1 | 7 |
| $0.00 | 0 | 28 | $56.00 | $12.71 | 0 | 0 |
| $0.00 | 0 | 2 | $57.00 | $13.71 | 0 | 1 |
| $0.00 | 0 | 1 | $58.00 | $14.71 | 0 | 0 |
| $0.00 | 0 | 0 | $59.00 | $15.71 | 0 | 0 |
| $0.01 | 3 | 603 | $60.00 | $16.71 | 0 | 0 |
| $0.00 | 0 | 1 | $61.00 | $17.71 | 0 | 0 |
| $0.00 | 0 | 0 | $62.00 | $18.71 | 0 | 0 |
| $0.00 | 0 | 24 | $65.00 | $21.71 | 0 | 0 |
| $0.00 | 0 | 52 | $70.00 | $26.71 | 0 | 0 |
Oct 16, 2026 (78 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $33.35 | 0 | 0 | $10.00 | $0.00 | 0 | 0 |
| $30.86 | 0 | 1 | $12.50 | $0.00 | 0 | 5 |
| $28.36 | 0 | 15 | $15.00 | $0.00 | 0 | 1,297 |
| $25.86 | 0 | 49 | $17.50 | $0.00 | 0 | 127 |
| $17.37 | 0 | 6 | $19.00 | $0.02 | 0 | 1 |
| $23.37 | 0 | 95 | $20.00 | $0.00 | 0 | 349 |
| $15.39 | 0 | 0 | $21.00 | $0.04 | 0 | 3 |
| $14.40 | 0 | 0 | $22.00 | $0.05 | 0 | 2 |
| $20.87 | 0 | 9 | $22.50 | $0.00 | 0 | 8,813 |
| $13.41 | 0 | 0 | $23.00 | $0.06 | 0 | 2 |
| $12.43 | 0 | 1 | $24.00 | $0.08 | 0 | 3 |
| $18.37 | 0 | 175 | $25.00 | $0.03 | 1 | 18,283 |
| $10.48 | 0 | 2 | $26.00 | $0.12 | 0 | 1 |
| $9.51 | 0 | 0 | $27.00 | $0.15 | 0 | 197 |
| $8.54 | 0 | 3 | $28.00 | $0.19 | 0 | 5 |
| $14.39 | 0 | 0 | $29.00 | $0.02 | 0 | 3 |
| $11.35 | 10 | 2,049 | $30.00 | $0.04 | 2 | 8,877 |
| $12.40 | 0 | 1 | $31.00 | $0.02 | 0 | 0 |
| $9.75 | 2 | 3 | $32.00 | $0.03 | 0 | 47 |
| $10.91 | 0 | 0 | $32.50 | $0.03 | 0 | 15 |
| $10.41 | 0 | 4 | $33.00 | $0.03 | 0 | 160 |
| $9.92 | 0 | 0 | $33.50 | $0.04 | 0 | 8 |
| $8.00 | 2 | 5 | $34.00 | $0.04 | 1 | 67 |
| $8.92 | 0 | 0 | $34.50 | $0.05 | 1 | 17 |
| $6.22 | 6 | 4,077 | $35.00 | $0.07 | 74 | 5,456 |
| $5.95 | 3 | 3 | $35.50 | $0.10 | 6 | 42 |
| $5.22 | 3 | 262 | $36.00 | $0.20 | 12 | 104 |
| $4.73 | 3 | 2 | $36.50 | $0.21 | 6 | 177 |
| $4.46 | 6 | 15 | $37.00 | $0.28 | 25 | 137 |
| $4.20 | 3 | 2 | $37.50 | $0.34 | 61 | 163 |
| $3.53 | 9 | 32 | $38.00 | $0.42 | 155 | 742 |
| $3.10 | 21 | 17 | $38.50 | $0.52 | 61 | 67 |
| $2.86 | 3 | 6 | $39.00 | $0.66 | 1,416 | 811 |
| $2.65 | 5 | 10 | $39.50 | $0.82 | 28 | 464 |
| $2.41 | 131 | 9,764 | $40.00 | $1.01 | 1,038 | 24,755 |
| $2.23 | 27 | 126 | $40.50 | $1.22 | 207 | 68 |
| $1.86 | 301 | 916 | $41.00 | $1.40 | 429 | 306 |
| $1.60 | 275 | 55 | $41.50 | $1.79 | 296 | 309 |
| $1.40 | 931 | 1,809 | $42.00 | $2.09 | 134 | 523 |
| $1.22 | 502 | 169 | $42.50 | $2.31 | 42 | 173 |
| $1.06 | 548 | 361 | $43.00 | $2.65 | 64 | 849 |
| $0.92 | 17 | 182 | $43.50 | $3.07 | 25 | 171 |
| $0.77 | 83 | 807 | $44.00 | $3.51 | 46 | 1,054 |
| $0.60 | 13 | 42 | $44.50 | $4.10 | 3 | 17 |
| $0.56 | 1,440 | 8,441 | $45.00 | $4.18 | 305 | 2,229 |
| $0.47 | 37 | 59 | $45.50 | $4.72 | 2 | 1 |
| $0.37 | 97 | 2,480 | $46.00 | $5.12 | 19 | 282 |
| $0.34 | 7 | 37 | $46.50 | $5.52 | 6 | 1 |
| $0.28 | 115 | 1,746 | $47.00 | $6.00 | 3 | 39 |
| $0.23 | 9 | 132 | $47.50 | $4.75 | 0 | 1 |
| $0.23 | 168 | 1,045 | $48.00 | $5.76 | 1 | 34 |
| $0.22 | 24 | 55 | $48.50 | $5.57 | 0 | 3 |
| $0.14 | 12 | 113 | $49.00 | $6.03 | 0 | 2 |
| $0.16 | 13 | 83 | $49.50 | $6.49 | 0 | 0 |
| $0.13 | 782 | 7,964 | $50.00 | $9.00 | 11 | 443 |
| $0.10 | 7 | 75 | $51.00 | $9.80 | 9 | 12 |
| $0.05 | 6 | 15 | $52.00 | $8.83 | 0 | 0 |
| $0.09 | 7 | 12 | $53.00 | $9.80 | 0 | 0 |
| $0.03 | 4 | 407 | $54.00 | $10.77 | 0 | 0 |
| $0.05 | 100 | 4,232 | $55.00 | $11.75 | 0 | 137 |
| $0.03 | 3 | 3 | $56.00 | $12.74 | 0 | 0 |
| $0.02 | 495 | 4,233 | $60.00 | $18.79 | 9 | 52 |
| $0.03 | 0 | 1,959 | $65.00 | $21.71 | 0 | 9 |
| $0.01 | 19 | 2,986 | $70.00 | $26.71 | 0 | 0 |
| $0.00 | 0 | 2,952 | $75.00 | $31.71 | 0 | 0 |
| $0.01 | 22 | 1,489 | $80.00 | $36.71 | 0 | 0 |
| $0.00 | 0 | 2,392 | $85.00 | $41.71 | 0 | 0 |
| $0.00 | 0 | 1,109 | $90.00 | $46.71 | 0 | 0 |
| $0.00 | 0 | 580 | $95.00 | $51.71 | 0 | 0 |
| $0.00 | 0 | 2,271 | $100.00 | $56.71 | 0 | 0 |
| $0.00 | 0 | 269 | $105.00 | $61.71 | 0 | 0 |
| $0.00 | 0 | 516 | $110.00 | $66.71 | 0 | 0 |
| $0.00 | 0 | 34 | $115.00 | $71.71 | 0 | 0 |
| $0.00 | 0 | 16 | $120.00 | $76.71 | 0 | 0 |
| $0.00 | 0 | 31 | $125.00 | $81.71 | 0 | 0 |
| $0.00 | 0 | 11 | $130.00 | $86.71 | 0 | 0 |
| $0.00 | 0 | 2 | $135.00 | $91.71 | 0 | 0 |
| $0.00 | 0 | 355 | $140.00 | $96.71 | 0 | 0 |
Oct 23, 2026 (47 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $23.50 | 0 | 0 | $20.00 | $0.11 | 0 | 5 |
| $18.53 | 0 | 0 | $25.00 | $0.13 | 0 | 34 |
| $16.54 | 0 | 0 | $27.00 | $0.14 | 0 | 28 |
| $15.55 | 0 | 1 | $28.00 | $0.14 | 0 | 25 |
| $14.55 | 0 | 1 | $29.00 | $0.15 | 0 | 13 |
| $13.56 | 0 | 22 | $30.00 | $0.15 | 0 | 103 |
| $12.57 | 0 | 0 | $31.00 | $0.15 | 0 | 38 |
| $11.57 | 0 | 0 | $32.00 | $0.04 | 50 | 128 |
| $10.58 | 0 | 2 | $33.00 | $0.16 | 0 | 48 |
| $9.58 | 0 | 0 | $34.00 | $0.16 | 3 | 87 |
| $6.90 | 5 | 23 | $35.00 | $0.23 | 82 | 2,168 |
| $7.60 | 0 | 56 | $36.00 | $0.40 | 4 | 73 |
| $6.74 | 0 | 27 | $37.00 | $0.52 | 75 | 148 |
| $4.00 | 8 | 106 | $38.00 | $0.78 | 56 | 171 |
| $3.78 | 1 | 0 | $38.50 | $0.93 | 8 | 22 |
| $3.50 | 3 | 45 | $39.00 | $1.05 | 97 | 285 |
| $2.97 | 5 | 0 | $39.50 | $1.39 | 6 | 16 |
| $2.74 | 20 | 407 | $40.00 | $1.55 | 88 | 378 |
| $2.55 | 26 | 1 | $40.50 | $1.81 | 50 | 0 |
| $2.41 | 46 | 144 | $41.00 | $2.09 | 42 | 160 |
| $2.15 | 50 | 1 | $41.50 | $2.31 | 3 | 1 |
| $1.96 | 75 | 146 | $42.00 | $2.57 | 14 | 108 |
| $1.75 | 66 | 11 | $42.50 | $2.86 | 5 | 8 |
| $1.61 | 1,071 | 289 | $43.00 | $3.46 | 6 | 57 |
| $1.39 | 2 | 85 | $43.50 | $3.50 | 6 | 6 |
| $1.21 | 40 | 153 | $44.00 | $4.17 | 2 | 56 |
| $1.03 | 5 | 14 | $44.50 | $3.04 | 0 | 0 |
| $1.03 | 83 | 1,295 | $45.00 | $4.83 | 39 | 121 |
| $0.89 | 4 | 54 | $45.50 | $5.18 | 15 | 0 |
| $0.75 | 32 | 235 | $46.00 | $5.42 | 12 | 74 |
| $0.72 | 12 | 15 | $46.50 | $4.40 | 0 | 1 |
| $0.60 | 37 | 876 | $47.00 | $6.27 | 4 | 11 |
| $0.51 | 30 | 7 | $47.50 | $5.19 | 0 | 0 |
| $0.57 | 29 | 179 | $48.00 | $5.58 | 0 | 196 |
| $0.47 | 31 | 4 | $48.50 | $5.97 | 0 | 0 |
| $0.41 | 28 | 1,577 | $49.00 | $6.36 | 0 | 34 |
| $0.30 | 24 | 7 | $49.50 | $6.78 | 0 | 1 |
| $0.35 | 250 | 849 | $50.00 | $8.95 | 15 | 45 |
| $0.26 | 17 | 327 | $51.00 | $9.65 | 5 | 14 |
| $0.22 | 27 | 126 | $52.00 | $11.08 | 12 | 39 |
| $0.22 | 4 | 75 | $53.00 | $11.95 | 1 | 18 |
| $0.17 | 2 | 62 | $54.00 | $10.91 | 0 | 0 |
| $0.14 | 26 | 516 | $55.00 | $11.88 | 0 | 22 |
| $0.24 | 0 | 31 | $56.00 | $12.85 | 0 | 0 |
| $0.05 | 12 | 347 | $60.00 | $16.73 | 0 | 6 |
| $0.10 | 1 | 68 | $65.00 | $21.71 | 0 | 0 |
| $0.01 | 0 | 26 | $70.00 | $26.71 | 0 | 0 |
Oct 30, 2026 (34 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $23.29 | 0 | 1 | $20.00 | $0.00 | 0 | 0 |
| $18.30 | 0 | 4 | $25.00 | $0.02 | 0 | 25 |
| $16.31 | 0 | 0 | $27.00 | $0.03 | 0 | 3 |
| $15.32 | 0 | 0 | $28.00 | $0.04 | 0 | 21 |
| $14.34 | 0 | 0 | $29.00 | $0.03 | 1 | 2,260 |
| $13.36 | 0 | 17 | $30.00 | $0.07 | 6 | 826 |
| $10.85 | 2 | 6 | $31.00 | $0.12 | 23 | 44 |
| $11.42 | 0 | 20 | $32.00 | $0.14 | 22 | 46 |
| $10.47 | 0 | 50 | $33.00 | $0.21 | 2 | 44 |
| $9.53 | 0 | 21 | $34.00 | $0.26 | 18 | 83 |
| $8.58 | 0 | 17 | $35.00 | $0.42 | 61 | 365 |
| $6.00 | 4 | 29 | $36.00 | $0.61 | 7 | 2,258 |
| $5.06 | 1 | 26 | $37.00 | $0.92 | 50 | 377 |
| $4.30 | 11 | 43 | $38.00 | $1.14 | 65 | 469 |
| $5.37 | 0 | 58 | $39.00 | $1.65 | 40 | 160 |
| $3.35 | 36 | 183 | $40.00 | $1.90 | 105 | 479 |
| $2.89 | 27 | 56 | $41.00 | $2.40 | 21 | 76 |
| $2.45 | 82 | 286 | $42.00 | $2.96 | 65 | 300 |
| $1.90 | 25 | 210 | $43.00 | $3.67 | 8 | 284 |
| $1.69 | 44 | 184 | $44.00 | $4.35 | 3 | 113 |
| $1.42 | 90 | 1,654 | $45.00 | $5.00 | 7 | 257 |
| $1.06 | 47 | 416 | $46.00 | $5.80 | 4 | 44 |
| $1.00 | 95 | 522 | $47.00 | $6.35 | 1 | 1,212 |
| $0.81 | 30 | 506 | $48.00 | $6.06 | 0 | 5 |
| $0.66 | 15 | 99 | $49.00 | $6.79 | 0 | 13 |
| $0.54 | 886 | 1,802 | $50.00 | $9.17 | 15 | 29 |
| $0.43 | 19 | 145 | $51.00 | $9.87 | 9 | 17 |
| $0.33 | 9 | 82 | $52.00 | $11.25 | 2 | 5 |
| $0.30 | 5 | 191 | $53.00 | $10.32 | 0 | 0 |
| $0.21 | 3 | 21 | $54.00 | $11.21 | 0 | 0 |
| $0.25 | 48 | 903 | $55.00 | $12.10 | 0 | 5 |
| $0.15 | 301 | 792 | $60.00 | $16.83 | 0 | 2 |
| $0.05 | 2 | 137 | $65.00 | $21.79 | 0 | 3 |
| $0.06 | 0 | 135 | $70.00 | $26.74 | 0 | 1 |
Nov 6, 2026 (31 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $23.37 | 0 | 0 | $20.00 | $0.00 | 0 | 4 |
| $18.40 | 0 | 0 | $25.00 | $0.01 | 0 | 272 |
| $13.56 | 0 | 9 | $30.00 | $0.18 | 5 | 60 |
| $12.59 | 0 | 8 | $31.00 | $0.19 | 0 | 54 |
| $9.50 | 1 | 0 | $32.00 | $0.25 | 0 | 269 |
| $10.73 | 0 | 10 | $33.00 | $0.45 | 47 | 42 |
| $9.81 | 0 | 4 | $34.00 | $0.66 | 42 | 49 |
| $7.50 | 1 | 31 | $35.00 | $0.82 | 60 | 68 |
| $6.30 | 7 | 7 | $36.00 | $1.05 | 42 | 60 |
| $6.90 | 1 | 27 | $37.00 | $1.42 | 34 | 118 |
| $6.74 | 0 | 2 | $38.00 | $1.75 | 50 | 238 |
| $6.07 | 0 | 13 | $39.00 | $2.27 | 33 | 41 |
| $4.13 | 38 | 67 | $40.00 | $2.65 | 28 | 150 |
| $3.63 | 20 | 4 | $41.00 | $3.13 | 50 | 41 |
| $3.15 | 17 | 52 | $42.00 | $3.83 | 150 | 32 |
| $2.85 | 31 | 39 | $43.00 | $4.50 | 19 | 30 |
| $2.40 | 25 | 119 | $44.00 | $5.10 | 17 | 177 |
| $2.17 | 54 | 388 | $45.00 | $5.50 | 2 | 32 |
| $1.90 | 30 | 134 | $46.00 | $6.68 | 3 | 21 |
| $1.58 | 26 | 633 | $47.00 | $6.78 | 1 | 0 |
| $2.10 | 0 | 90 | $48.00 | $6.66 | 0 | 2 |
| $1.25 | 15 | 36 | $49.00 | $7.40 | 0 | 7 |
| $1.07 | 122 | 327 | $50.00 | $8.14 | 0 | 33 |
| $0.96 | 10 | 33 | $51.00 | $10.17 | 5 | 4 |
| $0.85 | 6 | 40 | $52.00 | $11.40 | 12 | 13 |
| $0.72 | 1 | 71 | $53.00 | $12.37 | 1 | 3 |
| $0.97 | 0 | 7 | $54.00 | $11.53 | 0 | 0 |
| $0.47 | 16 | 127 | $55.00 | $12.41 | 0 | 24 |
| $0.30 | 12 | 186 | $60.00 | $16.97 | 0 | 4 |
| $0.15 | 6 | 64 | $65.00 | $21.83 | 0 | 0 |
| $0.11 | 6 | 134 | $70.00 | $26.76 | 0 | 0 |
Chain covers the nearest 6 expirations only — where almost all retail volume sits. Data as of 2026-10-08 15:47, refreshed a few times a day, not real-time.
For reference only, not investment advice. Options involve risk and are not suitable for every investor.
Quote time 2026-10-08 07:30:19 · For reference only, not investment advice and not tailored to your situation.