IONQ Options History — June 2025

In June 2025, IONQ traded between $36.84 and $43.09. ATM implied volatility averaged 86.7%, placing in the 41.3% IV rank vs the trailing year. The 30-day expected move averaged 24.9%. IV traded below realized volatility by 18.6% (HV 20d: 105.3%). Max pain ranged from $30.00 to $35.00. Net GEX was positive for 19 of 20 trading days. Term structure was in contango for 13 of 20 days. Put/call ratio averaged 0.51.

Notable Days

  • 2025-06-11: Highest Volume — 153,639 contracts
  • 2025-06-12: Largest IV spike — 14.4% change
  • 2025-06-12: Highest IV Rank — 53.3%
  • 2025-06-11: Largest Expected Move — 27.1%

Monthly Statistics

MetricAvgMinMaxOpenClose
Price$39.65$36.84$43.09$40.73$43.09
Max Pain$34.75$30.00$35.00$35.00$35.00
ATM IV86.7%80.3%99.4%89.6%86.4%
Expected Move24.9%22.7%27.1%26.0%24.8%
HV 20d105.3%56.8%127.7%125.2%56.8%
HV 60d112.0%104.7%123.3%123.1%105.1%
IV Rank41.3%35.2%53.3%44.0%41.0%
IV Percentile32.7%23.0%46.0%37.7%31.7%
Term Structure-0.2%-23.5%10.3%-0.7%1.0%
VWIV88.9%82.0%97.5%92.2%88.9%
Skew 25d-3.6%-12.7%7.8%0.0%-5.7%
Skew 10d-13.9%-60.5%2.3%-20.5%-4.4%
Call IV 25d89.6%79.8%99.4%87.9%91.8%
Put IV 25d86.0%79.2%91.8%87.9%86.0%
Bid-Ask Spread %22.9013.4539.7630.9418.56
Gamma HHI0.070.050.270.050.06
Net GEX5.2M-240.7K18.6M3.4M7.1M
Net DEX-430.0M-596.5M-294.7M-458.2M-596.5M
Net VEX-2.3M-2.5M-2.0M-2.1M-2.5M
Div Yield0.0%0.0%0.0%0.0%0.0%
P/C Ratio0.510.270.920.470.30
Total Volume78,760.834,344153,63957,717131,668
Total OI564,695.85489,856629,004489,856572,937

Daily Data (20 trading days)

DatePriceMax PainATM IVExp MoveHV 20dIV RankVWIVSkew 25dTerm StrGEXDEXVEXP/CSpread %Call WallPut WallCall VolPut VolCall OIPut OI
2025-06-02$40.73$35.0089.6%26.0%125.2%44.0%92.2%0.0%-0.7%3.4M-458.2M-2.1M0.4730.94N/AN/A39,12918,588252,293237,563
2025-06-03$39.85$35.0088.9%25.7%125.0%43.4%91.4%-5.3%-1.6%3.7M-428.5M-2.1M0.4039.76N/AN/A24,4829,862267,087243,233
2025-06-04$39.32$35.0087.9%25.2%124.8%42.4%89.9%-8.6%0.2%3.5M-405.4M-2.1M0.3538.20N/AN/A27,6949,755272,122246,430
2025-06-05$36.84$30.0089.0%25.1%127.7%43.5%88.8%-2.7%6.8%816.7K-294.7M-2.0M0.9221.03N/AN/A39,44236,460279,450248,804
2025-06-06$39.22$35.0085.9%25.0%125.7%40.6%89.9%-8.0%9.4%5.0M-413.3M-2.1M0.2720.39N/AN/A50,59313,698287,399255,715
2025-06-09$40.19$35.0089.0%25.7%124.8%43.4%92.3%7.8%1.2%4.3M-466.2M-2.2M0.3921.13N/AN/A62,25523,986258,491242,714
2025-06-10$40.21$35.0088.8%26.6%124.0%43.2%93.6%-4.3%0.9%5.2M-475.5M-2.3M0.8122.87N/AN/A56,60046,067278,632255,853
2025-06-11$39.65$35.0087.0%27.1%124.3%41.5%97.5%-8.5%10.3%3.9M-434.0M-2.3M0.2825.22N/AN/A120,48933,150284,716284,143
2025-06-12$38.80$35.0099.4%25.8%124.7%53.3%91.9%-1.8%-23.5%3.2M-386.9M-2.4M0.6619.24N/AN/A46,79831,000310,575301,467
2025-06-13$38.00$35.0087.2%25.1%124.8%41.7%89.6%-2.9%0.6%-240.7K-329.9M-2.4M0.6521.58N/AN/A53,78434,919315,833313,171
2025-06-16$38.19$35.0087.1%25.1%122.6%41.6%89.0%-3.8%-8.5%3.3M-367.8M-2.3M0.4026.86N/AN/A38,28515,160292,195291,169
2025-06-17$38.22$35.0085.1%24.5%122.6%39.8%87.1%-4.8%-4.6%4.2M-382.3M-2.4M0.7025.13N/AN/A31,37321,940305,212296,471
2025-06-18$39.35$35.0083.2%23.8%122.8%37.9%84.5%-2.9%2.7%7.1M-446.2M-2.4M0.4419.77N/AN/A39,67717,520311,157302,787
2025-06-20$40.05$35.0088.2%25.2%121.7%42.7%90.6%-4.2%1.7%18.6M-497.8M-2.4M0.4322.81N/AN/A80,71134,705317,927305,338
2025-06-23$40.97$35.0085.5%24.2%62.0%40.1%85.9%0.2%0.1%5.6M-479.7M-2.4M0.4713.45N/AN/A46,92922,170275,296261,201
2025-06-24$40.72$35.0081.7%22.9%61.2%36.6%84.0%4.5%-2.8%6.4M-467.4M-2.4M0.5416.77N/AN/A53,01728,368288,253270,356
2025-06-25$38.64$35.0080.3%22.7%62.1%35.2%83.6%-12.7%1.8%3.5M-357.2M-2.4M0.8319.84N/AN/A35,65929,639301,307274,183
2025-06-26$40.97$35.0083.1%23.7%66.4%37.9%84.7%-4.3%1.8%8.2M-491.0M-2.5M0.3014.95N/AN/A51,31015,582307,226280,084
2025-06-27$40.03$35.0080.4%22.9%56.9%35.3%82.0%-4.1%-0.3%7.9M-422.6M-2.4M0.6119.45N/AN/A63,87838,874319,427285,700
2025-06-30$43.09$35.0086.4%24.8%56.8%41.0%88.9%-5.7%1.0%7.1M-596.5M-2.5M0.3018.56N/AN/A101,24830,420296,078276,859