IONQ Options History — January 2026 In January 2026, IONQ traded between $39.47 and $51.27. ATM implied volatility averaged 87.1%, placing in the 28.8% IV rank vs the trailing year. The 30-day expected move averaged 24.4%. IV traded above realized volatility by 14.3% (HV 20d: 72.8%). Max pain ranged from $45.00 to $50.00. Net GEX was positive for 14 of 20 trading days. Term structure was in contango for 12 of 20 days. Put/call ratio averaged 0.77.
Notable Days 2026-01-20 : Highest Volume — 92,208 contracts2026-01-26 : Largest IV spike — 5.9% change2026-01-28 : Highest IV Rank — 41.9%2026-01-20 : Largest Expected Move — 25.5%Monthly Statistics Metric Avg Min Max Open Close Price $47.80 $39.47 $51.27 $46.86 $39.47 Max Pain $49.70 $45.00 $50.00 $45.00 $49.00 ATM IV 87.1% 78.7% 96.7% 78.7% 92.0% Expected Move 24.4% 22.8% 25.5% 22.8% 24.4% HV 20d 72.8% 61.0% 90.2% 90.2% 75.0% HV 60d 87.8% 84.9% 95.8% 95.8% 86.7% IV Rank 28.8% 17.5% 41.9% 17.5% 36.0% IV Percentile 28.4% 11.1% 52.0% 11.1% 46.0% Term Structure 2.5% -3.4% 10.5% 0.7% -1.5% VWIV 86.4% 79.5% 91.7% 83.4% 87.5% Skew 25d -0.3% -5.8% 7.5% -1.9% 7.5% Skew 10d -3.2% -24.2% 10.9% 1.4% 2.9% Call IV 25d 88.1% 79.4% 96.1% 80.0% 87.7% Put IV 25d 87.7% 78.0% 95.2% 78.0% 95.2% Bid-Ask Spread % 17.56 8.90 30.01 30.01 16.78 Gamma HHI 0.08 0.06 0.18 0.10 0.13 Net GEX 1.7M -4.4M 7.6M 4.7M -4.3M Net DEX -188.4M -417.5M 144.7M -184.8M 144.7M Net VEX -2.8M -3.0M -2.6M -2.6M -2.6M Div Yield 0.0% 0.0% 0.0% 0.0% 0.0% P/C Ratio 0.77 0.42 1.22 1.22 1.14 Total Volume 56,146.5 26,628 92,208 77,866 77,671 Total OI 512,288.5 387,896 620,847 544,015 477,278
Daily Data (20 trading days) Date Price Max Pain ATM IV Exp Move HV 20d IV Rank VWIV Skew 25d Term Str GEX DEX VEX P/C Spread % Call Wall Put Wall Call Vol Put Vol Call OI Put OI 2026-01-02 $46.86 $45.00 78.7% 22.8% 90.2% 17.5% 83.4% -1.9% 0.7% 4.7M -184.8M -2.6M 1.22 30.01 N/A N/A 35,079 42,787 257,586 286,429 2026-01-05 $48.98 $50.00 82.3% 24.2% 80.6% 21.7% 86.0% -2.0% 5.0% 2.5M -258.4M -2.8M 0.71 10.96 N/A N/A 35,392 25,158 242,832 297,291 2026-01-06 $50.49 $50.00 85.3% 24.8% 81.0% 25.3% 87.2% 0.2% -0.9% 4.3M -323.0M -2.9M 0.65 16.35 N/A N/A 17,333 11,245 254,224 310,140 2026-01-07 $49.57 $50.00 83.8% 24.3% 80.4% 23.5% 85.9% 2.9% 1.2% 4.0M -293.1M -2.9M 0.53 13.70 N/A N/A 18,030 9,541 256,973 313,701 2026-01-08 $50.02 $50.00 84.9% 24.3% 80.5% 24.9% 85.9% 4.7% 10.5% 4.6M -313.2M -2.9M 0.42 25.01 N/A N/A 27,944 11,690 260,159 316,112 2026-01-09 $49.42 $50.00 84.0% 24.0% 79.0% 23.7% 84.9% -1.9% 9.6% 6.1M -280.1M -2.8M 0.73 22.16 N/A N/A 23,860 17,469 269,460 319,225 2026-01-12 $50.41 $50.00 86.5% 24.4% 79.4% 26.6% 86.1% -4.1% -2.3% 2.8M -301.9M -2.8M 0.55 19.96 N/A N/A 25,255 13,944 242,680 309,296 2026-01-13 $48.80 $50.00 85.4% 24.3% 78.9% 26.4% 85.4% -0.3% -3.4% 1.9M -239.3M -2.8M 0.87 18.37 N/A N/A 16,771 14,590 251,241 315,142 2026-01-14 $50.48 $50.00 88.0% 25.1% 71.1% 29.7% 88.9% -0.5% -2.9% 3.4M -314.0M -2.8M 0.55 19.07 N/A N/A 20,817 11,376 256,661 318,701 2026-01-15 $47.97 $50.00 85.3% 24.8% 68.0% 26.4% 86.9% -0.4% 6.1% 483.0K -199.6M -2.7M 1.09 21.08 N/A N/A 40,690 44,321 260,352 321,414 2026-01-16 $50.95 $50.00 87.5% 25.1% 66.5% 29.1% 89.2% -1.5% 0.0% 7.6M -417.5M -2.9M 0.77 18.26 N/A N/A 47,341 36,502 271,577 349,270 2026-01-20 $51.27 $50.00 89.4% 25.5% 66.4% 32.7% 91.7% -1.1% 5.1% 2.3M -247.1M -2.9M 0.44 14.68 N/A N/A 64,063 28,145 168,731 219,165 2026-01-21 $47.95 $50.00 88.9% 25.5% 68.8% 32.0% 88.4% 2.6% 7.3% 977.8K -151.7M -2.9M 0.69 17.97 N/A N/A 53,993 37,118 193,296 232,167 2026-01-22 $49.05 $50.00 85.2% 24.0% 61.0% 27.3% 87.2% -2.6% 8.1% 1.7M -179.1M -3.0M 1.08 12.90 N/A N/A 21,135 22,826 198,531 245,298 2026-01-23 $46.98 $50.00 84.5% 23.6% 61.1% 26.3% 83.9% -2.0% 7.2% -12.5K -96.4M -2.9M 1.14 8.90 N/A N/A 25,767 29,269 204,206 258,995 2026-01-26 $43.06 $50.00 89.5% 24.1% 67.0% 32.7% 86.8% -5.8% 2.2% -2.2M 8.1M -2.7M 0.48 15.09 N/A N/A 61,898 29,611 180,462 234,878 2026-01-27 $45.61 $50.00 92.0% 24.5% 65.1% 35.9% 87.4% -3.9% -0.5% -1.4M -69.9M -2.8M 0.51 11.81 N/A N/A 33,667 17,214 192,808 245,557 2026-01-28 $45.92 $50.00 96.7% 24.3% 65.0% 41.9% 79.5% 2.0% -0.9% -1.1M -90.4M -2.9M 0.81 22.34 N/A N/A 14,674 11,954 201,407 250,488 2026-01-29 $42.67 $50.00 91.6% 24.2% 70.1% 35.4% 85.2% 1.6% -1.2% -4.4M 37.9M -2.7M 0.94 15.82 N/A N/A 24,168 22,622 204,974 257,063 2026-01-30 $39.47 $49.00 92.0% 24.4% 75.0% 36.0% 87.5% 7.5% -1.5% -4.3M 144.7M -2.6M 1.14 16.78 N/A N/A 36,320 41,351 210,108 267,170
« Dec 2025 | All History | Feb 2026 » Home IONQ History January 2026