Data:
{
"symbol": "IONQ",
"price": 31.99,
"marketCap": 11940905637,
"beta": 3.23,
"lastDividend": 0,
"range": "25.89-84.64",
"change": -1.89,
"changePercentage": -5.57851,
"volume": 21830722,
"averageVolume": 27439224,
"companyName": "IonQ, Inc.",
"currency": "USD",
"cik": "0001824920",
"isin": "US46222L1089",
"cusip": "46222L108",
"exchangeFullName": "New York Stock Exchange",
"exchange": "NYSE",
"industry": "Computer Hardware",
"website": "https://www.ionq.com",
"description": "IonQ, Inc. specializes in the creation of advanced, general-purpose quantum computing systems. The company provides customers with access to its 20-qubit quantum computers. This access is facilitated through prominent third-party cloud platforms, such as Amazon Web Services' (AWS) Amazon Braket, Microsoft's Azure Quantum, and Google's Cloud Marketplace, as well as directly via IonQ's own proprietary cloud service. Founded in 2015, IonQ, Inc. is headquartered in College Park, Maryland.",
"ceo": "Niccolo Mcleod de Masi",
"sector": "Technology",
"country": "US",
"fullTimeEmployees": "1132",
"phone": "301 298 7997",
"address": "4505 Campus Drive",
"city": "College Park",
"state": "MD",
"zip": "20740",
"image": "https://images.financialmodelingprep.com/symbol/IONQ.png",
"ipoDate": "2021-01-04",
"defaultImage": false,
"isEtf": false,
"isActivelyTrading": true,
"isAdr": false,
"isFund": false,
"sec_filings": [
{
"form": "8-K",
"date": "2026-07-28",
"accession": "0001193125-26-321221",
"description": "8-K",
"url": "https://www.sec.gov/Archives/edgar/data/1824920/000119312526321221/ionq-20260728.htm"
},
{
"form": "SCHEDULE 13G/A",
"date": "2026-07-28",
"accession": "0002012383-26-002532",
"description": "",
"url": "https://www.sec.gov/Archives/edgar/data/1824920/000201238326002532/xslSCHEDULE_13G_X02/primary_doc.xml"
},
{
"form": "4",
"date": "2026-06-22",
"accession": "0001193125-26-278249",
"description": "4",
"url": "https://www.sec.gov/Archives/edgar/data/1824920/000119312526278249/xslF345X06/ownership.xml"
},
{
"form": "4",
"date": "2026-06-22",
"accession": "0001193125-26-278247",
"description": "4",
"url": "https://www.sec.gov/Archives/edgar/data/1824920/000119312526278247/xslF345X06/ownership.xml"
},
{
"form": "4",
"date": "2026-06-22",
"accession": "0001193125-26-278246",
"description": "4",
"url": "https://www.sec.gov/Archives/edgar/data/1824920/000119312526278246/xslF345X06/ownership.xml"
},
{
"form": "8-K",
"date": "2026-06-22",
"accession": "0001193125-26-276342",
"description": "8-K",
"url": "https://www.sec.gov/Archives/edgar/data/1824920/000119312526276342/ionq-20260616.htm"
},
{
"form": "4",
"date": "2026-06-18",
"accession": "0001193125-26-276343",
"description": "4",
"url": "https://www.sec.gov/Archives/edgar/data/1824920/000119312526276343/xslF345X06/ownership.xml"
},
{
"form": "4",
"date": "2026-06-18",
"accession": "0001193125-26-276341",
"description": "4",
"url": "https://www.sec.gov/Archives/edgar/data/1824920/000119312526276341/xslF345X06/ownership.xml"
},
{
"form": "4",
"date": "2026-06-18",
"accession": "0001193125-26-276340",
"description": "4",
"url": "https://www.sec.gov/Archives/edgar/data/1824920/000119312526276340/xslF345X06/ownership.xml"
},
{
"form": "4",
"date": "2026-06-18",
"accession": "0001193125-26-276339",
"description": "4",
"url": "https://www.sec.gov/Archives/edgar/data/1824920/000119312526276339/xslF345X06/ownership.xml"
},
{
"form": "144",
"date": "2026-06-18",
"accession": "0001950047-26-006315",
"description": "",
"url": "https://www.sec.gov/Archives/edgar/data/1824920/000195004726006315/xsl144X01/primary_doc.xml"
},
{
"form": "144",
"date": "2026-06-18",
"accession": "0001950047-26-006314",
"description": "",
"url": "https://www.sec.gov/Archives/edgar/data/1824920/000195004726006314/xsl144X01/primary_doc.xml"
},
{
"form": "144",
"date": "2026-06-18",
"accession": "0001950047-26-006313",
"description": "",
"url": "https://www.sec.gov/Archives/edgar/data/1824920/000195004726006313/xsl144X01/primary_doc.xml"
},
{
"form": "144",
"date": "2026-06-15",
"accession": "0001193125-26-271591",
"description": "",
"url": "https://www.sec.gov/Archives/edgar/data/1824920/000119312526271591/xsl144X01/primary_doc.xml"
},
{
"form": "144",
"date": "2026-06-15",
"accession": "0001193125-26-271590",
"description": "",
"url": "https://www.sec.gov/Archives/edgar/data/1824920/000119312526271590/xsl144X01/primary_doc.xml"
}
]
}
Data:
{
"symbol": "IONQ",
"name": "IonQ, Inc.",
"price": 31.99,
"changePercentage": -5.57851,
"change": -1.89,
"volume": 21830722,
"dayLow": 31.8101,
"dayHigh": 34.32,
"yearHigh": 84.64,
"yearLow": 25.89,
"marketCap": 11940905637,
"priceAvg50": 51.174,
"priceAvg200": 46.6994,
"exchange": "NYSE",
"open": 33.72,
"previousClose": 33.88,
"timestamp": 1785355203
}
Data:
{
"volume": 21830722,
"avgVolume": 27439224,
"short_ratio": [
{
"symbol": "IONQ",
"file_date": "2026-07-29",
"date": "20260729",
"short_volume": 4972614,
"short_exempt_volume": 299766,
"total_volume": 8014799,
"short_volume_ratio": 0.6204,
"signal": "Bearish"
}
],
"volume_profile": {
"poc": 35.04,
"vah": 39.64,
"val": 31.92,
"profile": [
{
"price": 32.1,
"volume": 4074922
},
{
"price": 32.47,
"volume": 5770325
},
{
"price": 32.84,
"volume": 11777738
},
{
"price": 33.21,
"volume": 9337250
},
{
"price": 33.57,
"volume": 13005813
},
{
"price": 33.94,
"volume": 13912697
},
{
"price": 34.31,
"volume": 13993010
},
{
"price": 34.68,
"volume": 17137602
},
{
"price": 35.04,
"volume": 29602146
},
{
"price": 35.41,
"volume": 24929007
},
{
"price": 35.78,
"volume": 16933405
},
{
"price": 36.15,
"volume": 5588835
},
{
"price": 36.51,
"volume": 3891152
},
{
"price": 36.88,
"volume": 4752377
},
{
"price": 37.25,
"volume": 3797619
},
{
"price": 37.62,
"volume": 6004737
},
{
"price": 37.98,
"volume": 2433681
},
{
"price": 38.35,
"volume": 1398240
},
{
"price": 38.72,
"volume": 4198704
},
{
"price": 39.09,
"volume": 12441829
},
{
"price": 39.45,
"volume": 5848018
},
{
"price": 39.82,
"volume": 3146479
},
{
"price": 40.19,
"volume": 3923522
},
{
"price": 40.56,
"volume": 3935946
},
{
"price": 40.92,
"volume": 438568
},
{
"price": 41.29,
"volume": 815378
},
{
"price": 41.66,
"volume": 0
},
{
"price": 42.03,
"volume": 0
},
{
"price": 42.39,
"volume": 0
},
{
"price": 42.76,
"volume": 4000903
},
{
"price": 43.13,
"volume": 5144988
},
{
"price": 43.5,
"volume": 2450578
},
{
"price": 43.86,
"volume": 658134
},
{
"price": 44.23,
"volume": 2232884
},
{
"price": 44.6,
"volume": 4014309
},
{
"price": 44.97,
"volume": 10953014
},
{
"price": 45.33,
"volume": 10420135
},
{
"price": 45.7,
"volume": 6572762
},
{
"price": 46.07,
"volume": 2239490
},
{
"price": 46.44,
"volume": 1306041
},
{
"price": 46.8,
"volume": 1196482
},
{
"price": 47.17,
"volume": 702567
},
{
"price": 47.54,
"volume": 0
},
{
"price": 47.91,
"volume": 0
},
{
"price": 48.27,
"volume": 345409
},
{
"price": 48.64,
"volume": 1766935
},
{
"price": 49.01,
"volume": 4668675
},
{
"price": 49.37,
"volume": 3765654
},
{
"price": 49.74,
"volume": 1853506
},
{
"price": 50.11,
"volume": 1799264
},
{
"price": 50.48,
"volume": 2768065
},
{
"price": 50.84,
"volume": 2063058
},
{
"price": 51.21,
"volume": 1335393
},
{
"price": 51.58,
"volume": 844283
},
{
"price": 51.95,
"volume": 767996
},
{
"price": 52.31,
"volume": 254159
},
{
"price": 52.68,
"volume": 248808
},
{
"price": 53.05,
"volume": 656575
},
{
"price": 53.42,
"volume": 361742
},
{
"price": 53.78,
"volume": 1607441
}
],
"sessions": 20
}
}
Data:
{
"symbol": "IONQ",
"marketCap": 11940905637,
"enterpriseValueTTM": 11477810637,
"evToSalesTTM": 61.33996000919206,
"evToOperatingCashFlowTTM": -28.609698835452885,
"evToFreeCashFlowTTM": -27.022190761733235,
"evToEBITDATTM": 29.25423320937843,
"netDebtToEBITDATTM": -1.1803199718616428,
"currentRatioTTM": 14.051865004545816,
"incomeQualityTTM": 0.43781765122800675,
"grahamNumberTTM": 15.522370914299785,
"grahamNetNetTTM": 1.2616310418614294,
"taxBurdenTTM": 1.0120938763583234,
"interestBurdenTTM": 1,
"workingCapitalTTM": 2139031000,
"investedCapitalTTM": 5203594000,
"returnOnAssetsTTM": 0.041394962855443605,
"operatingReturnOnAssetsTTM": -0.12508120621489435,
"returnOnTangibleAssetsTTM": 0.07320715342151748,
"returnOnEquityTTM": 0.09076989635133098,
"returnOnInvestedCapitalTTM": -0.1268610095961288,
"returnOnCapitalEmployedTTM": -0.12703906658462263,
"earningsYieldTTM": 0.02413909684643084,
"freeCashFlowYieldTTM": -0.035571422546365104,
"capexToOperatingCashFlowTTM": -0.05874831125712263,
"capexToDepreciationTTM": 0.216951867227556,
"capexToRevenueTTM": 0.12595795166686263,
"salesGeneralAndAdministrativeToRevenueTTM": 2.0523038937996345,
"researchAndDevelopementToRevenueTTM": 2.1013050588398765,
"stockBasedCompensationToRevenueTTM": 1.9989685652903515,
"intangiblesToTotalAssetsTTM": 0.4345503011557263,
"averageReceivablesTTM": 101125500,
"averagePayablesTTM": 32223000,
"averageInventoryTTM": 64172000,
"daysOfSalesOutstandingTTM": 228.66386451330177,
"daysOfPayablesOutstandingTTM": 120.67750677506776,
"daysOfInventoryOutstandingTTM": 222.55152503754337,
"operatingCycleTTM": 451.21538955084515,
"cashConversionCycleTTM": 330.5378827757774,
"freeCashFlowToEquityTTM": -421356000,
"freeCashFlowToFirmTTM": -421356000,
"tangibleAssetValueTTM": 2080947000,
"netCurrentAssetValueTTM": 598907000,
"grossProfitMarginTTM": 0.38078645560555374,
"ebitMarginTTM": 1.4631141846321571,
"ebitdaMarginTTM": 2.096789191846856,
"operatingProfitMarginTTM": -4.43326136448658,
"pretaxProfitMarginTTM": 1.4631141846321571,
"continuousOperationsProfitMarginTTM": 1.4695913808398977,
"netProfitMarginTTM": 1.4808089066792078,
"bottomLineProfitMarginTTM": 1.3807223302942528,
"receivablesTurnoverTTM": 1.5962294732352313,
"payablesTurnoverTTM": 3.0245901639344264,
"inventoryTurnoverTTM": 1.6400696420230159,
"fixedAssetTurnoverTTM": 1.2009524543027317,
"assetTurnoverTTM": 0.027954290839777563,
"quickRatioTTM": 13.620793595587203,
"solvencyRatioTTM": 0.23219216366561013,
"cashRatioTTM": 3.011453013356764,
"priceToEarningsRatioTTM": 355.4444444444441,
"priceToEarningsGrowthRatioTTM": -1.4928946621146018,
"forwardPriceToEarningsGrowthRatioTTM": 0.6804553142739797,
"priceToBookRatioTTM": 2.3068316514451754,
"priceToSalesRatioTTM": 63.81484216911254,
"priceToFreeCashFlowRatioTTM": -28.1124545608645,
"priceToOperatingCashFlowRatioTTM": -28.611972466162825,
"debtToAssetsRatioTTM": 0.0045479989954753065,
"debtToEquityRatioTTM": 0.006118004352519077,
"debtToCapitalRatioTTM": 0.006080801979541436,
"longTermDebtToCapitalRatioTTM": 0,
"financialLeverageRatioTTM": 1.345207938393507,
"workingCapitalTurnoverRatioTTM": 0.08209369231427321,
"operatingCashFlowRatioTTM": -2.4479427898491033,
"operatingCashFlowSalesRatioTTM": -2.144026763860238,
"freeCashFlowOperatingCashFlowRatioTTM": 1.0587483112571225,
"debtServiceCoverageRatioTTM": 42.94151663938898,
"interestCoverageRatioTTM": 0,
"shortTermOperatingCashFlowCoverageRatioTTM": -43.773704309874525,
"operatingCashFlowCoverageRatioTTM": -13.178267582038563,
"capitalExpenditureCoverageRatioTTM": -17.021765878908734,
"dividendPaidAndCapexCoverageRatioTTM": -17.021765878908734,
"dividendPayoutRatioTTM": 0,
"dividendYieldTTM": 0,
"revenuePerShareTTM": 0.5214782978642691,
"netIncomePerShareTTM": 0.7722097081173226,
"interestDebtPerShareTTM": 0.08484145737920427,
"cashPerShareTTM": 5.667068236931002,
"bookValuePerShareTTM": 13.905777668690021,
"tangibleBookValuePerShareTTM": 5.799381670954998,
"shareholdersEquityPerShareTTM": 13.867505233838376,
"operatingCashFlowPerShareTTM": -1.1180634273932741,
"capexPerShareTTM": 0.06568433823770539,
"freeCashFlowPerShareTTM": -1.1837477656309796,
"netIncomePerEBTTTM": 1.0120938763583234,
"ebtPerEbitTTM": -0.33003111351671943,
"priceToFairValueTTM": 2.3068316514451754,
"debtToMarketCapTTM": 0.0007675297233403637,
"effectiveTaxRateTTM": -0.004426992968678659,
"enterpriseValueMultipleTTM": 29.25423320937843,
"dividendPerShareTTM": 0,
"revenue_history": [
{
"date": "2025",
"revenue": 130016000
}
],
"dcf": {
"symbol": "IONQ",
"date": "2026-07-30",
"dcf": -58.81114744633482,
"Stock Price": 31.99
},
"statements": {
"income": [
{
"date": "2025-12-31",
"symbol": "IONQ",
"reportedCurrency": "USD",
"cik": "0001824920",
"filingDate": "2026-02-25",
"acceptedDate": "2026-02-25 16:11:14",
"fiscalYear": "2025",
"period": "FY",
"revenue": 130016000,
"costOfRevenue": 77488000,
"grossProfit": 52528000,
"researchAndDevelopmentExpenses": 305705000,
"generalAndAdministrativeExpenses": 245087000,
"sellingAndMarketingExpenses": 53447000,
"sellingGeneralAndAdministrativeExpenses": 298534000,
"otherExpenses": 82004000,
"operatingExpenses": 686243000,
"costAndExpenses": 763731000,
"netInterestIncome": 55997000,
"interestIncome": 55997000,
"interestExpense": 0,
"depreciationAndAmortization": 82004000,
"ebitda": -474689000,
"ebit": -556693000,
"nonOperatingIncomeExcludingInterest": -77022000,
"operatingIncome": -633715000,
"totalOtherIncomeExpensesNet": 77022000,
"incomeBeforeTax": -556693000,
"incomeTaxExpense": -44572000,
"netIncomeFromContinuingOperations": -512121000,
"netIncomeFromDiscontinuedOperations": 0,
"otherAdjustmentsToNetIncome": 0,
"netIncome": -510378000,
"netIncomeDeductions": 0,
"bottomLineNetIncome": -510378000,
"eps": -1.82,
"epsDiluted": -1.82,
"weightedAverageShsOut": 280345046,
"weightedAverageShsOutDil": 280345046
}
],
"balance_sheet": [
{
"date": "2025-12-31",
"symbol": "IONQ",
"reportedCurrency": "USD",
"cik": "0001824920",
"filingDate": "2026-02-25",
"acceptedDate": "2026-02-25 16:11:14",
"fiscalYear": "2025",
"period": "FY",
"cashAndCashEquivalents": 1030865000,
"shortTermInvestments": 1361291000,
"cashAndShortTermInvestments": 2392156000,
"netReceivables": 85026000,
"accountsReceivables": 33763000,
"otherReceivables": 51263000,
"inventory": 57697000,
"prepaids": 26443000,
"otherCurrentAssets": 25117000,
"totalCurrentAssets": 2586439000,
"propertyPlantEquipmentNet": 142869000,
"goodwill": 1963584000,
"intangibleAssets": 767432000,
"goodwillAndIntangibleAssets": 2731016000,
"longTermInvestments": 944643000,
"taxAssets": 0,
"otherNonCurrentAssets": 165391000,
"totalNonCurrentAssets": 3983919000,
"otherAssets": 0,
"totalAssets": 6570358000,
"totalPayables": 26138000,
"accountPayables": 26138000,
"otherPayables": 0,
"accruedExpenses": 44209000,
"shortTermDebt": 8850000,
"capitalLeaseObligationsCurrent": 0,
"taxPayables": 0,
"deferredRevenue": 42116000,
"otherCurrentLiabilities": 45512000,
"totalCurrentLiabilities": 166825000,
"longTermDebt": 0,
"capitalLeaseObligationsNonCurrent": 21171000,
"deferredRevenueNonCurrent": 1921000,
"deferredTaxLiabilitiesNonCurrent": 0,
"otherNonCurrentLiabilities": 2566749000,
"totalNonCurrentLiabilities": 2589841000,
"otherLiabilities": 0,
"capitalLeaseObligations": 21171000,
"totalLiabilities": 2756666000,
"treasuryStock": 0,
"preferredStock": 0,
"commonStock": 36000,
"retainedEarnings": -1194098000,
"additionalPaidInCapital": 5006250000,
"accumulatedOtherComprehensiveIncomeLoss": -12671000,
"otherTotalStockholdersEquity": 0,
"totalStockholdersEquity": 3799517000,
"totalEquity": 3813692000,
"minorityInterest": 14175000,
"totalLiabilitiesAndTotalEquity": 6570358000,
"totalInvestments": 2305934000,
"totalDebt": 30021000,
"netDebt": -1000844000
}
],
"cash_flow": [
{
"date": "2025-12-31",
"symbol": "IONQ",
"reportedCurrency": "USD",
"cik": "0001824920",
"filingDate": "2026-02-25",
"acceptedDate": "2026-02-25 16:11:14",
"fiscalYear": "2025",
"period": "FY",
"netIncome": -601265000,
"depreciationAndAmortization": 73681000,
"deferredIncomeTax": -44868000,
"stockBasedCompensation": 312032000,
"changeInWorkingCapital": -64643423,
"accountsReceivables": -37667000,
"inventory": 0,
"accountsPayables": -7636000,
"otherWorkingCapital": -19340423,
"otherNonCashItems": 41876423,
"netCashProvidedByOperatingActivities": -283187000,
"investmentsInPropertyPlantAndEquipment": -16417000,
"acquisitionsNet": 0,
"purchasesOfInvestments": -2669300000,
"salesMaturitiesOfInvestments": 682830000,
"otherInvestingActivities": -92201000,
"netCashProvidedByInvestingActivities": -2095088000,
"netDebtIssuance": 0,
"longTermNetDebtIssuance": 0,
"shortTermNetDebtIssuance": 0,
"netStockIssuance": 3312541000,
"netCommonStockIssuance": 3312541000,
"commonStockIssuance": 3312541000,
"commonStockRepurchased": 0,
"netPreferredStockIssuance": 0,
"netDividendsPaid": 0,
"commonDividendsPaid": 0,
"preferredDividendsPaid": 0,
"otherFinancingActivities": 46061000,
"netCashProvidedByFinancingActivities": 3358602000,
"effectOfForexChangesOnCash": 581000,
"netChangeInCash": 980908000,
"cashAtEndOfPeriod": 1037748000,
"cashAtBeginningOfPeriod": 56840000,
"operatingCashFlow": -283187000,
"capitalExpenditure": -16417000,
"freeCashFlow": -299604000,
"incomeTaxesPaid": 0,
"interestPaid": 0
}
]
}
}
Data:
{
"price": 31.99,
"rsi": 29.904497765607445,
"sma20": 39.307500000000005,
"sma50": 51.173999999999985,
"sma200": 46.69954999999998,
"adx": 40.837273750334965,
"atr": 2.66,
"atr_pct": 8.32,
"high_52w": 82.09,
"low_52w": 3.1,
"structure": {
"ema8": 34.53458390044564,
"ema21": 39.52326172833649,
"ema50": 45.03554313757717,
"ema200": 45.261698354026834,
"checks": {
"price_above_all": false,
"ema_stacked": false,
"ema21_rising": false,
"ema50_rising": false,
"adx_over_30": true,
"higher_highs_lows": false,
"near_21ema": false
},
"dist_21ema_pct": -19.1,
"macd": {
"macd": -5.134,
"signal": -5.064,
"histogram": -0.07
},
"bollinger": {
"mid": 39.31,
"upper": 51.25,
"lower": 27.36,
"width_pct": 60.77
},
"crossover": {
"fresh_cross": false,
"pre_compressed": false,
"held_above_21": false,
"candles_since": 72,
"intraday_support": false
},
"momentum": {
"roc10": -14.7,
"checks": {
"roc_over_5": false,
"rsi_in_band": false,
"macd_expanding": false,
"top_quartile_3d": false,
"no_big_down": true,
"near_high": false
},
"volume": {
"rvol": 1.19,
"checks": {
"rvol_over_2": false,
"up_vol_beats_down": false,
"obv_new_high": false,
"surge_day": false,
"pullback_declining_vol": false,
"last_up_beats_down": true
}
}
},
"relative_strength": {
"sector": "Technology",
"sector_etf": "XLK",
"sector_etf_ret10d": -7.23,
"checks": {
"beats_spy_all": false,
"beats_sector_10d": false,
"rs_line_at_high": false,
"sector_top3": false
}
},
"commodity": {},
"universe": {
"checks": {
"price_over_20": true,
"avg_vol_over_2m": true,
"mcap_over_1b": true,
"no_earnings_7d": false,
"not_lev_etf_spac": true,
"bidask_spread": null,
"dollar_vol_over_10m": true
},
"avg_dollar_vol": 877780775.76,
"avg_vol": 27439224
},
"options": {
"checks": {
"call_vol_2x": false,
"ivr_under_40": false,
"iv_contracting": true,
"oi_calls_above_price": false
},
"vals": {
"call_vol_mult": 0.6,
"iv_rank": 59.0
}
}
}
}
Data:
{
"prior_day": {
"high": 34.32,
"low": 31.81,
"close": 31.99,
"date": "2026-07-29"
},
"woodie_pivots": {
"PP": 32.53,
"R1": 33.24,
"S1": 30.74,
"R2": 35.04,
"S2": 30.02
},
"swing": {
"high_20d": 54.76,
"low_20d": 31.81,
"high_60d": 73.65,
"low_60d": 31.81
},
"volume_profile": {
"poc": 35.04,
"vah": 39.64,
"val": 31.92,
"sessions": 20
},
"recent_daily": [
{
"d": "2026-06-24",
"o": 57.35,
"h": 57.35,
"l": 52.36,
"c": 53.6,
"v": 25170012.337053
},
{
"d": "2026-06-25",
"o": 54.625,
"h": 55.076,
"l": 50.16,
"c": 50.56,
"v": 21891234.817987
},
{
"d": "2026-06-26",
"o": 49.65,
"h": 52.478,
"l": 48.49,
"c": 49.31,
"v": 67767379.675759
},
{
"d": "2026-06-29",
"o": 50.62,
"h": 54.2,
"l": 49.65,
"c": 53.88,
"v": 22875192.218379
},
{
"d": "2026-06-30",
"o": 52.695,
"h": 54.8399,
"l": 52.402,
"c": 53.26,
"v": 14832606.794233
},
{
"d": "2026-07-01",
"o": 52.175,
"h": 54.76,
"l": 51.4,
"c": 51.4,
"v": 14440757.364641
},
{
"d": "2026-07-02",
"o": 51.11,
"h": 54.4,
"l": 48.18,
"c": 49.12,
"v": 17018808.361889
},
{
"d": "2026-07-06",
"o": 49.04,
"h": 51.33,
"l": 48.79,
"c": 48.87,
"v": 12516221.767378
},
{
"d": "2026-07-07",
"o": 47.54,
"h": 47.95,
"l": 44.024,
"c": 45.36,
"v": 18921611.489769
},
{
"d": "2026-07-08",
"o": 44.36,
"h": 46.23,
"l": 43.72,
"c": 45.08,
"v": 15213702.37854
},
{
"d": "2026-07-09",
"o": 45.5,
"h": 46,
"l": 44.37,
"c": 44.77,
"v": 13051554.685782
},
{
"d": "2026-07-10",
"o": 45.32,
"h": 45.45,
"l": 42.4,
"c": 42.86,
"v": 14548434.43026
},
{
"d": "2026-07-13",
"o": 42.07,
"h": 42.1811,
"l": 38.62,
"c": 38.88,
"v": 23873279.118236
},
{
"d": "2026-07-14",
"o": 40.04,
"h": 40.442,
"l": 38.72,
"c": 39.29,
"v": 17284296.352822
},
{
"d": "2026-07-15",
"o": 40,
"h": 40.07,
"l": 36.86,
"c": 37.51,
"v": 20413048.643006
},
{
"d": "2026-07-16",
"o": 37,
"h": 37.2431,
"l": 34.6708,
"c": 35.1,
"v": 24564597.238722
},
{
"d": "2026-07-17",
"o": 34.99,
"h": 35.91,
"l": 33.29,
"c": 34.78,
"v": 23953827.516848
},
{
"d": "2026-07-20",
"o": 35.05,
"h": 36.3,
"l": 34.21,
"c": 34.24,
"v": 16492832.930059
},
{
"d": "2026-07-21",
"o": 35.46,
"h": 36.065,
"l": 34.7,
"c": 35.51,
"v": 20478407.956909
},
{
"d": "2026-07-22",
"o": 34.89,
"h": 35.99,
"l": 34.655,
"c": 34.68,
"v": 14983095.113213
},
{
"d": "2026-07-23",
"o": 34,
"h": 35.5177,
"l": 33.565,
"c": 34.07,
"v": 17661727.314264
},
{
"d": "2026-07-24",
"o": 34.1,
"h": 34.3,
"l": 32.5601,
"c": 32.84,
"v": 14828771.460768
},
{
"d": "2026-07-27",
"o": 34.47,
"h": 37.17,
"l": 34.3,
"c": 35.92,
"v": 28363261.256749
},
{
"d": "2026-07-28",
"o": 34.18,
"h": 34.65,
"l": 32.12,
"c": 33.88,
"v": 20006623.84544
},
{
"d": "2026-07-29",
"o": 33.72,
"h": 34.32,
"l": 31.8101,
"c": 31.99,
"v": 22149558.371654
}
]
}
Data:
{
"estimates": [
{
"symbol": "IONQ",
"date": "2030-12-31",
"revenueLow": 1148656914,
"revenueHigh": 1652677910,
"revenueAvg": 1292919250,
"ebitdaLow": -1652677910,
"ebitdaHigh": -1148656914,
"ebitdaAvg": -1292919250,
"ebitLow": -1652677910,
"ebitHigh": -1148656914,
"ebitAvg": -1292919250,
"netIncomeLow": -563723427,
"netIncomeHigh": -353930014,
"netIncomeAvg": -413977120,
"sgaExpenseLow": 4549666554,
"sgaExpenseHigh": 6546021984,
"sgaExpenseAvg": 5121069134,
"epsAvg": -1.47667,
"epsHigh": -1.26248,
"epsLow": -2.01082,
"numAnalystsRevenue": 6,
"numAnalystsEps": 1
},
{
"symbol": "IONQ",
"date": "2029-12-31",
"revenueLow": 722338657,
"revenueHigh": 1039294786,
"revenueAvg": 813058750,
"ebitdaLow": -1039294786,
"ebitdaHigh": -722338657,
"ebitdaAvg": -813058750,
"ebitLow": -1039294786,
"ebitHigh": -722338657,
"ebitAvg": -813058750,
"netIncomeLow": -769872354,
"netIncomeHigh": -483356912,
"netIncomeAvg": -565363445,
"sgaExpenseLow": 2861080613,
"sgaExpenseHigh": 4116498729,
"sgaExpenseAvg": 3220409990,
"epsAvg": -2.01667,
"epsHigh": -1.72415,
"epsLow": -2.74616,
"numAnalystsRevenue": 3,
"numAnalystsEps": 1
},
{
"symbol": "IONQ",
"date": "2028-12-31",
"revenueLow": 504135086,
"revenueHigh": 758378141,
"revenueAvg": 599652367,
"ebitdaLow": -758378141,
"ebitdaHigh": -504135086,
"ebitdaAvg": -599652367,
"ebitLow": -758378141,
"ebitHigh": -504135086,
"ebitAvg": -599652367,
"netIncomeLow": -704624848,
"netIncomeHigh": -539767943,
"netIncomeAvg": -622196395.5,
"sgaExpenseLow": 1996807324,
"sgaExpenseHigh": 3003827880,
"sgaExpenseAvg": 2375137680,
"epsAvg": -2.2175,
"epsHigh": -1.92537,
"epsLow": -2.51342,
"numAnalystsRevenue": 7,
"numAnalystsEps": 5
},
{
"symbol": "IONQ",
"date": "2027-12-31",
"revenueLow": 326787663,
"revenueHigh": 545132854,
"revenueAvg": 386081333,
"ebitdaLow": -545132854,
"ebitdaHigh": -326787663,
"ebitdaAvg": -386081333,
"ebitLow": -545132854,
"ebitHigh": -326787663,
"ebitAvg": -386081333,
"netIncomeLow": -747220474,
"netIncomeHigh": -175815592,
"netIncomeAvg": -423836380,
"sgaExpenseLow": 1294359423,
"sgaExpenseHigh": 2159193648,
"sgaExpenseAvg": 1529213211,
"epsAvg": -1.95982,
"epsHigh": -0.62714,
"epsLow": -2.66536,
"numAnalystsRevenue": 10,
"numAnalystsEps": 6
}
],
"price_target": {
"symbol": "IONQ",
"targetHigh": 85,
"targetLow": 48.5,
"targetConsensus": 67.13,
"targetMedian": 67.5
},
"ratings": {
"symbol": "IONQ",
"rating": "B",
"overallScore": 3,
"discountedCashFlowScore": 1,
"returnOnEquityScore": 3,
"returnOnAssetsScore": 3,
"debtToEquityScore": 4,
"priceToEarningsScore": 1,
"priceToBookScore": 4
},
"grades": []
}
Data:
[
{
"title": "Rigetti vs. IonQ vs. D-Wave: Ranking the Quantum Computing Trade Heading Into H2 2026.",
"url": "https://finance.yahoo.com/markets/stocks/articles/rigetti-vs-ionq-vs-d-104900394.html",
"source": "Yahoo! Finance",
"date": "2026-07-30T10:49:00Z",
"summary": "In early August, three of the biggest pure-play quantum computing stocks will report their Q2 results within a day of one another. IonQ (NYSE: IONQ) reports its earnings on Aug. 5, and Rigetti Computing (NASDAQ: RGTI) and D-Wave Quantum (NASDAQ: QBTS) report on the next day.\n\nSo "
},
{
"title": "Astera Labs vs. IonQ: Is the Artificial Intelligence Giant or the Quantum Computing Chipmaker the Better Stock to Buy in 2026?",
"url": "https://finance.yahoo.com/markets/stocks/articles/astera-labs-vs-ionq-artificial-192101942.html",
"source": "Yahoo! Finance",
"date": "2026-07-29T19:21:01Z",
"summary": "Investors searching for the next wave of computing innovation can find it in Astera Labs (NASDAQ:ALAB) and IonQ (NYSE:IONQ). Both companies offer unique exposure to the future of high-performance infrastructure.\n\nAstera Labs focuses on the immediate needs of artificial intelligen"
},
{
"title": "IonQ, Rigetti, and D-Wave Quantum Are Down 30% in a Month. Is More Pain Coming for Quantum Computing Stocks?",
"url": "https://finance.yahoo.com/markets/stocks/articles/ionq-rigetti-d-wave-quantum-190437159.html",
"source": "Yahoo! Finance",
"date": "2026-07-29T19:04:37Z",
"summary": "* IonQ (IONQ) plunged 39% and D-Wave (QBTS) dropped 30% in a month as investors fled high-multiple, pre-profit quantum stocks sector-wide.\n\n* IonQ's SkyWater (SKYT) acquisition closes July 31, while AT&T (T) expanded D-Wave's technology across network operations, giving bulls two"
},
{
"title": "Quantum computing stocks: how to invest and what risks to weigh By Investing.com",
"url": "https://www.investing.com/news/stock-market-news/quantum-computing-stocks-how-to-invest-and-what-risks-to-weigh-93CH-4821469",
"source": "Investing.com",
"date": "2026-07-29T18:22:22Z",
"summary": "Investing.com -- Quantum computing stocks have delivered returns ranging from -49.8% to 413.4% over the past year, with volatility that makes even AI chip stocks look tame. The sector's moonshot potential is real -- but so are the risks, as most pure-play quantum names are deeply"
},
{
"title": "FTC Split Lets IonQ-SkyWater Quantum Deal Close Without Changes",
"url": "https://www.bloomberg.com/news/articles/2026-07-29/ftc-split-lets-ionq-skywater-quantum-deal-close-without-changes",
"source": "Bloomberg Business",
"date": "2026-07-29T16:25:06Z",
"summary": "IonQ Inc. will close its $1.8 billion acquisition of semiconductor foundry SkyWater Technology Inc. later this week after the Federal Trade Commission was unable to decide whether to impose conditions on the deal, according to people familiar with the matter.\n\nThe FTC split 1-1 o"
},
{
"title": "D-Wave's AT&T Deal Shows Quantum Computing Is Moving Beyond Theory",
"url": "https://www.investing.com/analysis/dwaves-att-deal-shows-quantum-computing-is-moving-beyond-theory-200684814",
"source": "Investing.com",
"date": "2026-07-29T15:42:09Z",
"summary": "When a multinational telecommunications provider compresses an hour-long network optimization workload into just 15 seconds, the broader market needs to take notice. That 240x operational acceleration is not just a convenient metric for a corporate slide deck. It represents the s"
},
{
"title": "2 Quantum Stocks in Focus After the AI Infrastructure-led Pullback",
"url": "https://finance.yahoo.com/technology/ai/articles/2-quantum-stocks-focus-ai-190000533.html",
"source": "Yahoo! Finance",
"date": "2026-07-28T19:00:00Z",
"summary": "The AI infrastructure trade has come under pressure in July as investors reassessed whether hyperscalers can sustain high levels of capital spending while generating attractive returns. Those concerns intensified after Alphabet GOOGL increased its 2026 capital expenditure guidanc"
},
{
"title": "What a Big Week in Trapped-Ion Quantum Computing Actually Means",
"url": "https://www.investing.com/analysis/what-a-big-week-in-trappedion-quantum-computing-actually-means-200684739",
"source": "Investing.com",
"date": "2026-07-28T18:13:27Z",
"summary": "Within a span of 48 hours during the week of June 15, 2026, two papers landed that, taken together, say something important about where trapped-ion quantum computing is heading.\n\n* On June 15, a team at Duke University, including researchers affiliated with IonQ, posted a preprin"
},
{
"title": "Quantinuum (QNT) Joins Rolls Royce And Partners To Tackle Gas Turbine Quantum Simulations",
"url": "https://finance.yahoo.com/markets/stocks/articles/quantinuum-qnt-joins-rolls-royce-140906525.html",
"source": "Yahoo! Finance",
"date": "2026-07-28T14:09:06Z",
"summary": "Make better investment decisions with Simply Wall St's easy, visual tools that give you a competitive edge.\n\n* Quantinuum has entered a multi year collaboration with Rolls Royce, Riverlane and EPCC.\n\n* The partnership focuses on quantum computing applications for complex fluid dy"
},
{
"title": "D-Wave Quantum Stock Hits Pause After AT&T Deal Rally",
"url": "https://finance.yahoo.com/markets/stocks/articles/d-wave-quantum-stock-hits-113631684.html",
"source": "Yahoo! Finance",
"date": "2026-07-28T11:36:31Z",
"summary": "D-Wave Quantum Inc. (NASDAQ:QBTS) stock fell in Tuesday premarket trading as investors took profits after the stock surged nearly 20% on Monday following its AT&T agreement. The pullback also comes ahead of the company's earnings report next week.\n\nThe broader market was also und"
},
{
"title": "Sentiment on the Verge of Shifting in the DAX 40",
"url": "https://www.investing.com/analysis/sentiment-on-the-verge-of-shifting-in-the-dax-40-200684679",
"source": "Investing.com",
"date": "2026-07-28T07:15:15Z",
"summary": "- U.S. equity index futures are in retreat after a choppy session in which the Dow 30 (+0.5% to 52,210) posted modest gains and the S&P 500 (+0.02% to 7,413) avoided a red finish as easing Middle East tensions and a sharp decline in oil prices supported sentiment, while the Nasda"
},
{
"title": "IonQ, Inc. (IONQ) Stock Slides as Market Rises: Facts to Know Before You Trade",
"url": "https://www.zacks.com/stock/news/2962562/ionq-inc-ionq-stock-slides-as-market-rises-facts-to-know-before-you-trade?cid=CS-STOCKNEWSAPI-FT-tale_of_the_tape|yseop_template_6v1-2962562",
"source": "Zacks Investment Research",
"date": "2026-07-28 18:51:20",
"summary": "The latest trading day saw IonQ, Inc. (IONQ) settling at $33.88, representing a -5.68% change from its previous close."
},
{
"title": "IonQ Receives Regulatory Approval to Complete Acquisition of SkyWater Technology",
"url": "https://www.businesswire.com/news/home/20260728468271/en/IonQ-Receives-Regulatory-Approval-to-Complete-Acquisition-of-SkyWater-Technology/",
"source": "Business Wire",
"date": "2026-07-28 17:24:00",
"summary": "COLLEGE PARK, Md. & BLOOMINGTON, Minn.--(BUSINESS WIRE)--IonQ (NYSE: IONQ), the world's leading quantum platform company, today received final regulatory approval to complete its acquisition of SkyWater Technology (NASDAQ: SKYT), the largest exclusively U.S.-based semiconductor f"
},
{
"title": "Rigetti (RGTI) Expands HPE Partnership To Build NSF Backed TangleLab Supercomputer",
"url": "https://finance.yahoo.com/technology/ai/articles/rigetti-rgti-expands-hpe-partnership-231306911.html",
"source": "Yahoo! Finance",
"date": "2026-07-27T23:13:06Z",
"summary": "Never miss an important update on your stock portfolio and cut through the noise. Over 7 million investors trust Simply Wall St to stay informed where it matters for FREE.\n\n* Rigetti Computing, Hewlett Packard Enterprise and the Pittsburgh Supercomputing Center are teaming up to "
},
{
"title": "Benchmark's Quantum Re-Rating Might Change The Case For Investing In IonQ (IONQ)",
"url": "https://finance.yahoo.com/technology/ai/articles/benchmark-quantum-rating-might-change-220931856.html",
"source": "Yahoo! Finance",
"date": "2026-07-27T22:09:31Z",
"summary": "* In recent days, Benchmark reinstated coverage of the quantum computing sector with positive ratings for IonQ, highlighting its full-stack platform spanning computing, networking, sensing, and security, alongside its commercial progress selling a new 256-qubit system into more t"
},
{
"title": "Will Rigetti's Upcoming Q2 Results Reinforce Its Quantum Growth Story?",
"url": "https://finance.yahoo.com/technology/ai/articles/rigettis-upcoming-q2-results-reinforce-172100441.html",
"source": "Yahoo! Finance",
"date": "2026-07-27T17:21:00Z",
"summary": "Rigetti Computing's RGTI second-quarter 2026 results, scheduled to report on Aug. 6, after market close, are likely to underscore continued commercial traction rather than a dramatic financial inflection. Investors are likely to primarily focus on whether the company recognized t"
},
{
"title": "5 Stocks Wall Street Is Most Bullish On Right Now, According to Monday Morning Analyst Calls",
"url": "https://finance.yahoo.com/markets/stocks/articles/5-stocks-wall-street-most-172052845.html",
"source": "Yahoo! Finance",
"date": "2026-07-27T17:20:52Z",
"summary": "* Bank of America raised PANW's target to $420 and CRWD's to $230, with Next-Gen Security ARR surging 60% and eight consecutive EPS beats respectively.\n\n* Wells Fargo revalued Sirius XM's spectrum from $1B to $5B, and a YouTube audio ad deal reaches 255M monthly listeners startin"
},
{
"title": "Where Will Quantinuum Stock Be in 1 Year?",
"url": "https://www.fool.com/investing/2026/07/27/where-will-quantinuum-stock-be-in-1-year/?source=iedfolrf0000001",
"source": "The Motley Fool",
"date": "2026-07-27T10:03:00Z",
"summary": "Quantinuum, a quantum computing company, is trading at a steep valuation of 512x its 2026 revenue estimate despite generating only $30.9 million in 2025 revenue. Analysts project the stock could fall 67% to around $17 per share within one year under base case assumptions, with po"
},
{
"title": "This Quantum Stock Is a Key Nvidia Partner and Looks Like a Buy Near a 52-Week Low",
"url": "https://www.fool.com/investing/2026/07/26/this-quantum-stock-is-a-key-nvidia-partner-and-loo/?source=iedfolrf0000001",
"source": "The Motley Fool",
"date": "2026-07-27T03:30:00Z",
"summary": "Infleqtion, a quantum computing company partnered with Nvidia, is trading near its 52-week low and could be positioned for significant growth as quantum computing commercializes. The company has hundreds of customers and expects $40 million in full-year 2026 revenue, but currentl"
},
{
"title": "Quantum's \u2018Tipping Point': Why IonQ, D-Wave, and Rigetti Stocks Are Buys",
"url": "https://www.barrons.com/articles/ionq-d-wave-rigetti-stocks-quantum-computing-89fa1976",
"source": "Barrons",
"date": "2026-07-27 13:29:00",
"summary": "Benchmark analyst Gary Mobley projects the quantum industry should generate roughly $1.5 billion in revenue in 2026."
},
{
"title": "Why IonQ Stock Just Jumped",
"url": "https://www.fool.com/investing/2026/07/27/why-ionq-stock-just-jumped/",
"source": "Fool - Investing News",
"date": "2026-07-27 11:53:00",
"summary": "Investors think good news for D-Wave is great news for IonQ. Are they wrong?"
},
{
"title": "D-Wave Quantum Rises 7% on Expanded AT&T Deal, Lifting IonQ, Rigetti, Quantum Computing Inc.",
"url": "https://247wallst.com/investing/2026/07/27/d-wave-quantum-rises-7-on-expanded-att-deal-lifting-ionq-rigetti-quantum-computing-inc/",
"source": "24/7 Wall Street",
"date": "2026-07-27 10:17:28",
"summary": "D-Wave Quantum (NYSE:QBTS) shares are up 7% to $19.29 in Monday morning trading after the company announced an expanded agreement with AT&T (NYSE:T | T Price Prediction) to deploy its annealing quantum systems across network operations."
},
{
"title": "Forget IonQ, Rigetti Computing, and D-Wave Quantum. This Trillion-Dollar Artificial Intelligence (AI) Stock Is the Best Quantum Computing Opportunity, and It's Currently Trading at a 7-Year Valuation Low.",
"url": "https://www.fool.com/investing/2026/07/26/forget-ionq-rigetti-computing-and-d-wave-quantum-t/",
"source": "The Motley Fool",
"date": "2026-07-26 17:23:00",
"summary": "Quantum computing represents a new frontier in technology that some predict could deliver trillions in economic value over the next decade. A number of smaller, research-heavy pure-play companies are attempting to build quantum computers suitable for enterprise use cases."
},
{
"title": "IonQ vs. Rigetti: Who's Winning the $2.7 Trillion Quantum Computing Race?",
"url": "https://www.fool.com/investing/2026/07/26/ionq-vs-rigetti-whos-winning-the-27-trillion-quant/",
"source": "The Motley Fool",
"date": "2026-07-26 10:25:00",
"summary": "IonQ's trapped-ion technology has achieved 99.99% 2-qubit gate fidelity and generated $64.7 million in Q1 2026 revenue -- a 755% year-over-year increase. Rigetti's superconducting approach offers faster gate speeds but trails IonQ commercially, with just $4.4 million in Q1 revenu"
},
{
"title": "3 Stocks Smart Quantum Computing Investors Are Buying",
"url": "https://www.fool.com/investing/2026/07/26/3-stocks-smart-quantum-computing-investors-are-buy/",
"source": "The Motley Fool",
"date": "2026-07-26 00:00:00",
"summary": "Alphabet has nearly unlimited resources to invest in quantum computing. Nvidia is supporting the quantum and AI build-out."
}
]
Data:
[
{
"symbol": "IONQ",
"date": "2026-08-05",
"epsActual": null,
"epsEstimated": -0.29767,
"revenueActual": null,
"revenueEstimated": 66456060,
"lastUpdated": "2026-07-30"
},
{
"symbol": "IONQ",
"date": "2026-05-06",
"epsActual": 2.07,
"epsEstimated": -0.46158,
"revenueActual": 64668000,
"revenueEstimated": 49751680,
"lastUpdated": "2026-07-30"
},
{
"symbol": "IONQ",
"date": "2026-02-25",
"epsActual": 1.93,
"epsEstimated": -0.48,
"revenueActual": 61890000,
"revenueEstimated": 40381460,
"lastUpdated": "2026-05-25"
},
{
"symbol": "IONQ",
"date": "2025-11-05",
"epsActual": -3.58,
"epsEstimated": -0.44,
"revenueActual": 39866000,
"revenueEstimated": 26986429,
"lastUpdated": "2026-02-05"
},
{
"symbol": "IONQ",
"date": "2025-08-06",
"epsActual": -0.7,
"epsEstimated": -0.13,
"revenueActual": 20694000,
"revenueEstimated": 17227330,
"lastUpdated": "2025-11-06"
}
]
Data:
{
"borrow": [],
"short_interest": [
{
"symbol": "IONQ",
"file_date": "",
"error": "Symbol not found in FINRA biweekly file",
"days_to_cover": null
}
],
"ftd": {
"symbol": "IONQ",
"periods": [
{
"file_period": "202603b",
"settlement_date": "20260331",
"quantity_fails": 109043,
"price": 26.59
},
{
"file_period": "202604a",
"settlement_date": "20260414",
"quantity_fails": 402570,
"price": 29.76
},
{
"file_period": "202604b",
"settlement_date": "20260430",
"quantity_fails": 58390,
"price": 42.11
},
{
"file_period": "202606a",
"settlement_date": "20260612",
"quantity_fails": 810635,
"price": 57.99
},
{
"file_period": "202606b",
"settlement_date": "20260630",
"quantity_fails": 145868,
"price": 53.88
},
{
"file_period": "202607a",
"settlement_date": "20260714",
"quantity_fails": 87753,
"price": 38.88
}
],
"trend": "stable",
"trend_description": "FTD quantity stable"
}
}
Data:
{
"insider": [
{
"symbol": "IONQ",
"filingDate": "2026-06-22",
"transactionDate": "2026-06-17",
"reportingCik": "0001353810",
"companyCik": "0001824920",
"transactionType": "A-Award",
"securitiesOwned": 13911,
"reportingName": "TOLEDANO GABRIELLE B",
"typeOfOwner": "director",
"acquisitionOrDisposition": "A",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 4526,
"price": 0,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/1824920/000119312526278249/0001193125-26-278249-index.htm"
},
{
"symbol": "IONQ",
"filingDate": "2026-06-22",
"transactionDate": "2026-06-18",
"reportingCik": "0001353810",
"companyCik": "0001824920",
"transactionType": "S-Sale",
"securitiesOwned": 11154,
"reportingName": "TOLEDANO GABRIELLE B",
"typeOfOwner": "director",
"acquisitionOrDisposition": "D",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 2757,
"price": 55.01,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/1824920/000119312526278249/0001193125-26-278249-index.htm"
},
{
"symbol": "IONQ",
"filingDate": "2026-06-22",
"transactionDate": "2026-06-17",
"reportingCik": "0001935209",
"companyCik": "0001824920",
"transactionType": "A-Award",
"securitiesOwned": 65365,
"reportingName": "Chou Kathryn K.",
"typeOfOwner": "director",
"acquisitionOrDisposition": "A",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 4526,
"price": 0,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/1824920/000119312526278247/0001193125-26-278247-index.htm"
},
{
"symbol": "IONQ",
"filingDate": "2026-06-22",
"transactionDate": "2026-06-18",
"reportingCik": "0001935209",
"companyCik": "0001824920",
"transactionType": "S-Sale",
"securitiesOwned": 62608,
"reportingName": "Chou Kathryn K.",
"typeOfOwner": "director",
"acquisitionOrDisposition": "D",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 2757,
"price": 55.02,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/1824920/000119312526278247/0001193125-26-278247-index.htm"
},
{
"symbol": "IONQ",
"filingDate": "2026-06-22",
"transactionDate": "2026-06-18",
"reportingCik": "0002058452",
"companyCik": "0001824920",
"transactionType": "S-Sale",
"securitiesOwned": 80148,
"reportingName": "Raymond John w",
"typeOfOwner": "director, other: Special Advisor",
"acquisitionOrDisposition": "D",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 3815,
"price": 55.01,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/1824920/000119312526278246/0001193125-26-278246-index.htm"
},
{
"symbol": "IONQ",
"filingDate": "2026-06-18",
"transactionDate": "2026-06-17",
"reportingCik": "0001183231",
"companyCik": "0001824920",
"transactionType": "A-Award",
"securitiesOwned": 8939,
"reportingName": "FRANKOLA JIM",
"typeOfOwner": "director",
"acquisitionOrDisposition": "A",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 4526,
"price": 0,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/1824920/000119312526276343/0001193125-26-276343-index.htm"
},
{
"symbol": "IONQ",
"filingDate": "2026-06-18",
"transactionDate": "2026-06-17",
"reportingCik": "0001189196",
"companyCik": "0001824920",
"transactionType": "A-Award",
"securitiesOwned": 13939,
"reportingName": "TEUBER WILLIAM J JR",
"typeOfOwner": "director",
"acquisitionOrDisposition": "A",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 4526,
"price": 0,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/1824920/000119312526276341/0001193125-26-276341-index.htm"
},
{
"symbol": "IONQ",
"filingDate": "2026-06-18",
"transactionDate": "2026-06-16",
"reportingCik": "0001670723",
"companyCik": "0001824920",
"transactionType": "F-InKind",
"securitiesOwned": 414886,
"reportingName": "Singh Inder M",
"typeOfOwner": "officer: CFO & COO",
"acquisitionOrDisposition": "D",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 2617,
"price": 59.75,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/1824920/000119312526276340/0001193125-26-276340-index.htm"
}
],
"congress": [
"status",
"endpoint",
"provided",
"message",
{
"symbol": "IONQ",
"senateID": "S001214",
"disclosureDate": "2026-04-15",
"transactionDate": "2026-03-18",
"firstName": "W. Gregory",
"lastName": "Steube",
"office": "W. Gregory Steube",
"district": "FL17",
"owner": "Spouse",
"assetDescription": "IONQ INC",
"assetType": "Stock",
"type": "Purchase",
"amount": "$1,001 - $15,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034345.pdf"
}
],
"dark_pool": [
{
"ticker": "IONQ",
"executed_at": "2026-07-30T13:01:56.432000Z",
"size": 7934.0,
"price": 33.74,
"premium": 267693.16000000003,
"volume": 7934.0,
"trade_code": " "
},
{
"ticker": "IONQ",
"executed_at": "2026-07-30T13:05:34.651000Z",
"size": 1000.0,
"price": 33.7,
"premium": 33700.0,
"volume": 1000.0,
"trade_code": " "
},
{
"ticker": "IONQ",
"executed_at": "2026-07-30T13:01:56.702000Z",
"size": 587.0,
"price": 33.72,
"premium": 19793.64,
"volume": 587.0,
"trade_code": "F"
},
{
"ticker": "IONQ",
"executed_at": "2026-07-30T13:12:09.182000Z",
"size": 500.0,
"price": 33.5438,
"premium": 16771.899999999998,
"volume": 500.0,
"trade_code": " "
},
{
"ticker": "IONQ",
"executed_at": "2026-07-30T13:03:06.754000Z",
"size": 400.0,
"price": 33.74,
"premium": 13496.0,
"volume": 400.0,
"trade_code": " "
},
{
"ticker": "IONQ",
"executed_at": "2026-07-30T13:02:06.086000Z",
"size": 354.0,
"price": 33.76,
"premium": 11951.039999999999,
"volume": 354.0,
"trade_code": " "
},
{
"ticker": "IONQ",
"executed_at": "2026-07-30T13:05:12.453000Z",
"size": 300.0,
"price": 33.7,
"premium": 10110.0,
"volume": 300.0,
"trade_code": "F"
},
{
"ticker": "IONQ",
"executed_at": "2026-07-30T13:02:12.744000Z",
"size": 300.0,
"price": 33.7762,
"premium": 10132.86,
"volume": 300.0,
"trade_code": " "
}
],
"ats": {
"symbol": "IONQ",
"date": "20260729",
"ats_volume": 0,
"total_volume": 8014799,
"ats_ratio": 0.0,
"ats_pct": 0.0,
"signal": "Low",
"history": [
{
"date": "20260729",
"ats_ratio": 0.0
},
{
"date": "20260728",
"ats_ratio": 0.0
},
{
"date": "20260727",
"ats_ratio": 0.0
},
{
"date": "20260724",
"ats_ratio": 0.0
},
{
"date": "20260723",
"ats_ratio": 0.0
}
]
},
"polygon_dp": {
"ticker": "IONQ",
"days": [
{
"date": "2026-07-29",
"close": 31.99,
"vwap": 32.9,
"volume": 22149558,
"vwap_discount_pct": 2.83
},
{
"date": "2026-07-28",
"close": 33.88,
"vwap": 33.47,
"volume": 20006623,
"vwap_discount_pct": -1.22
},
{
"date": "2026-07-27",
"close": 35.92,
"vwap": 35.55,
"volume": 28363261,
"vwap_discount_pct": -1.02
},
{
"date": "2026-07-24",
"close": 32.84,
"vwap": 33.21,
"volume": 14828771,
"vwap_discount_pct": 1.13
},
{
"date": "2026-07-23",
"close": 34.07,
"vwap": 34.37,
"volume": 17661727,
"vwap_discount_pct": 0.87
}
],
"avg_vwap_discount_pct": 0.52,
"signal": "Accumulation"
},
"options_flow": [
{
"strike": "50",
"executed_at": "2026-07-29T19:55:53.253327Z",
"sector": "Technology",
"size": 140,
"open_interest": 10660,
"underlying_price": "31.905",
"option_type": "call",
"delta": "0.318175040508306",
"implied_volatility": "1.028066099376986",
"option_chain_id": "IONQ261120C00050000",
"nbbo_ask": "3.10",
"nbbo_bid": "2.73",
"underlying_symbol": "IONQ",
"volume": 412,
"premium": "40180.00",
"price": "2.87",
"expiry": "2026-11-20"
},
{
"strike": "60",
"executed_at": "2026-07-29T19:55:53.253327Z",
"sector": "Technology",
"size": 140,
"open_interest": 5246,
"underlying_price": "31.905",
"option_type": "call",
"delta": "0.223882814703026",
"implied_volatility": "1.051838133520251",
"option_chain_id": "IONQ261120C00060000",
"nbbo_ask": "1.98",
"nbbo_bid": "1.75",
"underlying_symbol": "IONQ",
"volume": 406,
"premium": "26180.00",
"price": "1.87",
"expiry": "2026-11-20"
},
{
"strike": "45",
"executed_at": "2026-07-29T19:57:23.176022Z",
"sector": "Technology",
"size": 10,
"open_interest": 2000,
"underlying_price": "31.885",
"option_type": "call",
"delta": "0.643583091198868",
"implied_volatility": "0.98866791661945",
"option_chain_id": "IONQ280121C00045000",
"nbbo_ask": "12.00",
"nbbo_bid": "12.00",
"underlying_symbol": "IONQ",
"volume": 23,
"premium": "12000.00",
"price": "12.00",
"expiry": "2028-01-21"
}
],
"net_premium": {
"ticker": "IONQ",
"net_call_premium": "-75084.00",
"net_put_premium": "525250.00",
"call_premium": "4579053.00",
"put_premium": "4041387.00",
"bullish_premium": "3627864.00",
"bearish_premium": "4228198.00",
"put_call_ratio": "0.64108489418632936025",
"iv_rank": "59.2204",
"implied_move_perc": "0.204000",
"gex_ratio": "1.0095046487260269",
"gex_net_change": "682.1473",
"gex_call_delta": "9326356.0694",
"gex_put_delta": "-14197454.3930",
"gex_date": "2026-07-30"
},
"hot_chains": [
{
"last_price": "0.02",
"option_symbol": "IONQ260821P00015000",
"open_interest": 2550,
"volume": 2983,
"ask_volume": 0,
"bid_volume": 2500,
"nbbo_bid": "0",
"nbbo_ask": "0.10",
"avg_price": "0.0130606771706335903452899767"
},
{
"last_price": "3.00",
"option_symbol": "IONQ270115C00060000",
"open_interest": 3073,
"volume": 2596,
"ask_volume": 2091,
"bid_volume": 503,
"nbbo_bid": "2.81",
"nbbo_ask": "3.20",
"avg_price": "3.2312442218798151001540832052"
},
{
"last_price": "0.12",
"option_symbol": "IONQ260821C00060000",
"open_interest": 14075,
"volume": 2149,
"ask_volume": 577,
"bid_volume": 924,
"nbbo_bid": "0.10",
"nbbo_ask": "0.12",
"avg_price": "0.1336389018147975802698929735"
},
{
"last_price": "1.80",
"option_symbol": "IONQ260731P00033000",
"open_interest": 687,
"volume": 1670,
"ask_volume": 855,
"bid_volume": 701,
"nbbo_bid": "1.67",
"nbbo_ask": "1.85",
"avg_price": "1.2166526946107784431137724545"
},
{
"last_price": "0.07",
"option_symbol": "IONQ260807P00020000",
"open_interest": 36,
"volume": 1346,
"ask_volume": 999,
"bid_volume": 342,
"nbbo_bid": "0",
"nbbo_ask": "0.10",
"avg_price": "0.0686032689450222882615156019"
},
{
"last_price": "0.08",
"option_symbol": "IONQ260731C00039000",
"open_interest": 1147,
"volume": 1244,
"ask_volume": 310,
"bid_volume": 911,
"nbbo_bid": "0.03",
"nbbo_ask": "0.10",
"avg_price": "0.0525160771704180064308681673"
},
{
"last_price": "0.15",
"option_symbol": "IONQ260807C00047000",
"open_interest": 218,
"volume": 1118,
"ask_volume": 0,
"bid_volume": 1117,
"nbbo_bid": "0.10",
"nbbo_ask": "0.22",
"avg_price": "0.1899552772808586762075134167"
},
{
"last_price": "0.02",
"option_symbol": "IONQ260731C00042000",
"open_interest": 1379,
"volume": 1100,
"ask_volume": 1004,
"bid_volume": 20,
"nbbo_bid": "0.01",
"nbbo_ask": "0.07",
"avg_price": "0.0284727272727272727272727272"
}
],
"oi_changes": {
"net_call_oi_change": 11313,
"net_put_oi_change": 2862,
"top": [
{
"strike": null,
"oi_change": 13417,
"type": "put"
},
{
"strike": null,
"oi_change": -10648,
"type": "put"
},
{
"strike": null,
"oi_change": 10304,
"type": "call"
},
{
"strike": null,
"oi_change": 941,
"type": "call"
},
{
"strike": null,
"oi_change": 85,
"type": "call"
}
]
}
}
Data:
{
"vix": 18.58,
"sp500": 7413.18,
"fed_funds": 3.64,
"yield_curve_10y2y": 0.34,
"hy_spread": 2.79,
"treasury": {
"date": "2026-07-29",
"month1": 3.73,
"month2": 3.83,
"month3": 3.83,
"month6": 3.97,
"year1": 4.04,
"year2": 4.22,
"year3": 4.29,
"year5": 4.37,
"year7": 4.51,
"year10": 4.67,
"year20": 5.21,
"year30": 5.2
},
"events": [
{
"title": "Advance GDP q/q",
"currency": "USD",
"date": "2026-07-30",
"time_utc": "12:30",
"impact": "High",
"forecast": "2.1%",
"previous": "2.0%",
"actual": null,
"minutes_until": -38
},
{
"title": "Core PCE Price Index m/m",
"currency": "USD",
"date": "2026-07-30",
"time_utc": "12:30",
"impact": "High",
"forecast": "0.2%",
"previous": "0.3%",
"actual": null,
"minutes_until": -38
}
]
}
Data:
{
"days": 21,
"patterns": [
{
"name": "ORB Breakout",
"count": 21,
"pct": 100
},
{
"name": "Woodie Pivot Touch",
"count": 21,
"pct": 100
},
{
"name": "VWAP Touch",
"count": 21,
"pct": 100
},
{
"name": "9 EMA Touch",
"count": 21,
"pct": 100
},
{
"name": "21 EMA Touch",
"count": 21,
"pct": 100
},
{
"name": "PDH/PDL Touch",
"count": 17,
"pct": 81
},
{
"name": "Gap Fill",
"count": 15,
"pct": 71
},
{
"name": "Open Retracement",
"count": 11,
"pct": 52
},
{
"name": "Power Hour",
"count": 3,
"pct": 14
},
{
"name": "High Vol Open",
"count": 3,
"pct": 14
},
{
"name": "Darvas Box",
"count": 2,
"pct": 10
}
]
}