Options Chain for IONQ INC COM (IONQ) - $52.69 as of 12/8/2025 3:38:19 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 27.65 | 31.70 | 29.68 | % | 1.19 | 0 | 0 | 2.20 | 0.99 | 0.00 | 0.00 | 12/8/2025 3:59:56 PM EST | |||
| 30.00 | 22.85 | 26.10 | 24.48 | % | 0.82 | 0 | 0 | 1.59 | 0.98 | 0.00 | -0.01 | 12/8/2025 3:59:56 PM EST | |||
| 35.00 | 18.20 | 21.30 | 19.75 | 19.50 | % | 0.56 | 5 | 0 | 1.32 | 0.93 | 0.01 | -0.03 | 12/8/2025 | 12/8/2025 3:59:56 PM EST | |
| 37.00 | 16.40 | 19.55 | 17.98 | % | 0.49 | 0 | 0 | 1.25 | 0.91 | 0.01 | -0.03 | 12/8/2025 3:59:56 PM EST | |||
| 38.00 | 15.85 | 18.70 | 17.28 | % | 0.45 | 0 | 0 | 1.23 | 0.90 | 0.01 | -0.04 | 12/8/2025 3:59:56 PM EST | |||
| 39.00 | 15.10 | 17.35 | 16.23 | % | 0.42 | 0 | 0 | 1.09 | 0.88 | 0.01 | -0.04 | 12/8/2025 3:59:56 PM EST | |||
| 40.00 | 14.05 | 17.10 | 15.58 | 14.94 | 0.00 | 0.00% | 0.39 | 0 | 7 | 1.19 | 0.87 | 0.01 | -0.04 | 12/5/2025 | 12/8/2025 3:59:56 PM EST |
| 41.00 | 13.55 | 16.45 | 15.00 | % | 0.37 | 0 | 0 | 0.81 | 0.85 | 0.01 | -0.05 | 12/8/2025 3:59:56 PM EST | |||
| 42.00 | 12.55 | 14.75 | 13.65 | % | 0.33 | 0 | 0 | 0.69 | 0.83 | 0.01 | -0.05 | 12/8/2025 3:59:56 PM EST | |||
| 43.00 | 11.90 | 14.90 | 13.40 | % | 0.31 | 0 | 0 | 0.84 | 0.82 | 0.02 | -0.05 | 12/8/2025 3:59:56 PM EST | |||
| 44.00 | 12.15 | 14.35 | 13.25 | % | 0.30 | 0 | 0 | 0.98 | 0.80 | 0.02 | -0.05 | 12/8/2025 3:59:56 PM EST | |||
| 45.00 | 11.00 | 13.35 | 12.18 | 11.57 | +0.13 | +1.14% | 0.27 | 2 | 9 | 0.91 | 0.78 | 0.02 | -0.06 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 46.00 | 10.15 | 12.80 | 11.48 | 11.34 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.90 | 0.76 | 0.02 | -0.06 | 12/5/2025 | 12/8/2025 3:59:56 PM EST |
| 47.00 | 9.50 | 12.20 | 10.85 | 11.50 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.90 | 0.73 | 0.02 | -0.06 | 12/4/2025 | 12/8/2025 3:59:56 PM EST |
| 48.00 | 8.85 | 11.30 | 10.08 | 9.21 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.88 | 0.71 | 0.02 | -0.06 | 12/5/2025 | 12/8/2025 3:59:56 PM EST |
| 49.00 | 8.50 | 10.20 | 9.35 | % | 0.19 | 0 | 0 | 0.86 | 0.69 | 0.02 | -0.07 | 12/8/2025 3:59:56 PM EST | |||
| 50.00 | 7.80 | 9.70 | 8.75 | 8.64 | +0.44 | +5.37% | 0.17 | 9 | 30 | 0.85 | 0.67 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 51.00 | 7.15 | 9.25 | 8.20 | % | 0.16 | 0 | 0 | 0.85 | 0.64 | 0.02 | -0.07 | 12/8/2025 3:59:56 PM EST | |||
| 52.00 | 7.00 | 8.80 | 7.90 | 8.00 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.88 | 0.62 | 0.02 | -0.07 | 12/5/2025 | 12/8/2025 3:59:56 PM EST |
| 53.00 | 6.35 | 8.10 | 7.23 | 6.85 | +0.57 | +9.08% | 0.14 | 5 | 20 | 0.85 | 0.60 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 54.00 | 6.00 | 7.40 | 6.70 | 6.54 | +0.64 | +10.85% | 0.12 | 4 | 5 | 0.85 | 0.57 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 55.00 | 6.05 | 7.40 | 6.73 | 6.52 | +0.57 | +9.58% | 0.12 | 22 | 117 | 0.91 | 0.55 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 56.00 | 5.05 | 6.40 | 5.73 | 6.47 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.83 | 0.52 | 0.02 | -0.07 | 12/4/2025 | 12/8/2025 3:59:56 PM EST |
| 57.00 | 5.00 | 6.10 | 5.55 | 5.20 | -0.10 | -1.89% | 0.10 | 7 | 22 | 0.86 | 0.50 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 58.00 | 4.85 | 5.70 | 5.28 | 5.43 | +1.33 | +32.44% | 0.09 | 1 | 11 | 0.87 | 0.48 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 59.00 | 4.10 | 5.75 | 4.93 | 5.10 | % | 0.08 | 5 | 0 | 0.87 | 0.46 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 3:59:56 PM EST | |
| 60.00 | 4.20 | 5.25 | 4.73 | 4.22 | +0.57 | +15.62% | 0.08 | 88 | 2 | 0.89 | 0.44 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 65.00 | 2.90 | 3.35 | 3.13 | 3.32 | +0.27 | +8.86% | 0.05 | 106 | 129 | 0.86 | 0.34 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 70.00 | 1.80 | 2.70 | 2.25 | 2.00 | -0.20 | -9.10% | 0.03 | 7 | 24 | 0.87 | 0.26 | 0.02 | -0.06 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 75.00 | 1.45 | 2.10 | 1.78 | 1.65 | +0.16 | +10.74% | 0.02 | 14 | 1 | 0.92 | 0.20 | 0.02 | -0.05 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 80.00 | 0.91 | 1.50 | 1.21 | 1.25 | % | 0.02 | 49 | 0 | 0.91 | 0.15 | 0.01 | -0.05 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.68 | 0.34 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.54 | -0.01 | 0.00 | 0.00 | 12/5/2025 | 12/8/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 1.31 | -0.02 | 0.00 | -0.01 | 12/8/2025 3:59:56 PM EST | |||
| 35.00 | 0.05 | 1.22 | 0.64 | 0.60 | % | 0.02 | 2 | 0 | 0.86 | -0.07 | 0.01 | -0.03 | 12/8/2025 | 12/8/2025 3:59:56 PM EST | |
| 37.00 | 0.36 | 0.84 | 0.60 | 0.97 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.83 | -0.09 | 0.01 | -0.03 | 12/5/2025 | 12/8/2025 3:59:56 PM EST |
| 38.00 | 0.51 | 1.38 | 0.95 | 1.26 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.89 | -0.10 | 0.01 | -0.04 | 12/5/2025 | 12/8/2025 3:59:56 PM EST |
| 39.00 | 0.84 | 1.70 | 1.27 | 1.18 | -0.50 | -29.77% | 0.03 | 9 | 11 | 0.94 | -0.12 | 0.01 | -0.04 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 40.00 | 0.82 | 1.95 | 1.39 | 1.38 | -0.30 | -17.86% | 0.03 | 2 | 14 | 0.91 | -0.13 | 0.01 | -0.04 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 41.00 | 0.98 | 2.33 | 1.66 | 1.92 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.92 | -0.15 | 0.01 | -0.05 | 12/5/2025 | 12/8/2025 3:59:56 PM EST |
| 42.00 | 1.37 | 2.08 | 1.73 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.89 | -0.17 | 0.01 | -0.05 | 12/5/2025 | 12/8/2025 3:59:56 PM EST |
| 43.00 | 1.39 | 2.85 | 2.12 | 2.27 | -0.04 | -1.74% | 0.05 | 1 | 14 | 0.91 | -0.18 | 0.02 | -0.05 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 44.00 | 1.68 | 2.94 | 2.31 | 2.34 | -0.21 | -8.24% | 0.05 | 1 | 3 | 0.89 | -0.20 | 0.02 | -0.05 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 45.00 | 2.13 | 2.92 | 2.53 | 2.61 | -0.57 | -17.93% | 0.06 | 2 | 15 | 0.88 | -0.22 | 0.02 | -0.06 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 46.00 | 2.31 | 4.00 | 3.16 | % | 0.07 | 0 | 0 | 0.92 | -0.24 | 0.02 | -0.06 | 12/8/2025 3:59:56 PM EST | |||
| 47.00 | 2.27 | 3.90 | 3.09 | % | 0.07 | 0 | 0 | 0.85 | -0.27 | 0.02 | -0.06 | 12/8/2025 3:59:56 PM EST | |||
| 48.00 | 2.10 | 4.90 | 3.50 | % | 0.07 | 0 | 0 | 0.86 | -0.29 | 0.02 | -0.06 | 12/8/2025 3:59:56 PM EST | |||
| 49.00 | 3.25 | 4.40 | 3.83 | 5.48 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.85 | -0.31 | 0.02 | -0.07 | 12/4/2025 | 12/8/2025 3:59:56 PM EST |
| 50.00 | 4.10 | 4.90 | 4.50 | 4.40 | -0.45 | -9.28% | 0.09 | 5 | 27 | 0.88 | -0.33 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 51.00 | 3.75 | 5.90 | 4.83 | 5.21 | +0.21 | +4.20% | 0.09 | 1 | 5 | 0.86 | -0.36 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 52.00 | 4.55 | 6.20 | 5.38 | 6.20 | % | 0.10 | 2 | 0 | 0.87 | -0.38 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 3:59:56 PM EST | |
| 53.00 | 4.60 | 7.15 | 5.88 | 6.45 | % | 0.11 | 3 | 0 | 0.87 | -0.40 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 3:59:56 PM EST | |
| 54.00 | 5.35 | 6.95 | 6.15 | 6.88 | -0.37 | -5.11% | 0.11 | 1 | 13 | 0.84 | -0.43 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 55.00 | 6.45 | 7.95 | 7.20 | 7.10 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.90 | -0.45 | 0.02 | -0.07 | 12/4/2025 | 12/8/2025 3:59:56 PM EST |
| 56.00 | 6.50 | 8.65 | 7.58 | % | 0.14 | 0 | 0 | 0.87 | -0.48 | 0.02 | -0.07 | 12/8/2025 3:59:56 PM EST | |||
| 57.00 | 7.30 | 8.25 | 7.78 | 8.80 | 0.00 | 0.00% | 0.14 | 0 | 21 | 0.82 | -0.50 | 0.02 | -0.07 | 12/5/2025 | 12/8/2025 3:59:56 PM EST |
| 58.00 | 8.05 | 10.00 | 9.03 | 9.57 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.90 | -0.52 | 0.02 | -0.07 | 12/5/2025 | 12/8/2025 3:59:56 PM EST |
| 59.00 | 7.75 | 10.70 | 9.23 | % | 0.16 | 0 | 0 | 0.84 | -0.54 | 0.02 | -0.07 | 12/8/2025 3:59:56 PM EST | |||
| 60.00 | 9.10 | 11.35 | 10.23 | 10.47 | -0.43 | -3.95% | 0.17 | 1 | 1 | 0.89 | -0.56 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 65.00 | 12.70 | 14.15 | 13.43 | % | 0.21 | 0 | 0 | 0.83 | -0.66 | 0.02 | -0.07 | 12/8/2025 3:59:56 PM EST | |||
| 70.00 | 16.05 | 19.10 | 17.58 | 18.25 | % | 0.25 | 4 | 0 | 0.81 | -0.74 | 0.02 | -0.06 | 12/8/2025 | 12/8/2025 3:59:56 PM EST | |
| 75.00 | 20.90 | 22.90 | 21.90 | % | 0.29 | 0 | 0 | 0.81 | -0.80 | 0.02 | -0.05 | 12/8/2025 3:59:56 PM EST | |||
| 80.00 | 25.40 | 27.85 | 26.63 | % | 0.33 | 0 | 0 | 1.14 | -0.85 | 0.01 | -0.05 | 12/8/2025 3:59:56 PM EST |