Options Chain for IONQ INC COM (IONQ) - $52.55 as of 12/12/2025 11:56:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | % | 0.00 | 0 | 0 | 1.60 | 0.97 | 0.00 | -0.01 | 12/12/2025 3:59:58 PM EST | ||||||
| 35.00 | % | 0.00 | 0 | 0 | 1.36 | 0.91 | 0.01 | -0.03 | 12/12/2025 3:59:58 PM EST | ||||||
| 40.00 | 10.40 | 14.20 | 12.30 | 13.88 | % | 0.31 | 7 | 0 | 1.20 | 0.82 | 0.02 | -0.04 | 12/12/2025 | 12/12/2025 3:59:58 PM EST | |
| 41.00 | 9.50 | 13.55 | 11.53 | % | 0.28 | 0 | 0 | 1.20 | 0.80 | 0.02 | -0.04 | 12/12/2025 3:59:58 PM EST | |||
| 42.00 | 8.80 | 12.85 | 10.83 | % | 0.26 | 0 | 0 | 0.79 | 0.78 | 0.02 | -0.05 | 12/12/2025 3:59:58 PM EST | |||
| 43.00 | 8.10 | 12.20 | 10.15 | % | 0.24 | 0 | 0 | 0.80 | 0.75 | 0.02 | -0.05 | 12/12/2025 3:59:58 PM EST | |||
| 44.00 | 7.60 | 11.55 | 9.58 | % | 0.22 | 0 | 0 | 0.83 | 0.73 | 0.02 | -0.05 | 12/12/2025 3:59:58 PM EST | |||
| 45.00 | 6.85 | 10.95 | 8.90 | 8.70 | % | 0.20 | 2 | 0 | 0.82 | 0.70 | 0.02 | -0.05 | 12/12/2025 | 12/12/2025 3:59:58 PM EST | |
| 46.00 | 6.30 | 10.35 | 8.33 | % | 0.18 | 0 | 0 | 0.82 | 0.68 | 0.02 | -0.06 | 12/12/2025 3:59:58 PM EST | |||
| 47.00 | 5.75 | 9.75 | 7.75 | 7.90 | % | 0.16 | 3 | 0 | 0.82 | 0.65 | 0.02 | -0.06 | 12/12/2025 | 12/12/2025 3:59:58 PM EST | |
| 48.00 | 5.20 | 9.30 | 7.25 | % | 0.15 | 0 | 0 | 0.83 | 0.62 | 0.03 | -0.06 | 12/12/2025 3:59:58 PM EST | |||
| 49.00 | 4.75 | 8.80 | 6.78 | 6.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.83 | 0.60 | 0.03 | -0.06 | 12/11/2025 | 12/12/2025 3:59:58 PM EST |
| 50.00 | % | 0.00 | 0 | 0 | 0.80 | 0.57 | 0.03 | -0.06 | 12/12/2025 3:59:58 PM EST | ||||||
| 51.00 | 4.00 | 7.95 | 5.98 | 5.81 | % | 0.12 | 2 | 0 | 0.84 | 0.55 | 0.03 | -0.06 | 12/12/2025 | 12/12/2025 3:59:58 PM EST | |
| 52.00 | 4.05 | 7.55 | 5.80 | 5.55 | -0.40 | -6.73% | 0.11 | 3 | 1 | 0.88 | 0.52 | 0.03 | -0.06 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 53.00 | 3.15 | 6.15 | 4.65 | % | 0.09 | 0 | 0 | 0.77 | 0.50 | 0.03 | -0.06 | 12/12/2025 3:59:58 PM EST | |||
| 54.00 | 2.74 | 6.85 | 4.80 | 5.50 | % | 0.09 | 1 | 0 | 0.84 | 0.47 | 0.03 | -0.06 | 12/12/2025 | 12/12/2025 3:59:58 PM EST | |
| 55.00 | 3.25 | 5.30 | 4.28 | 4.75 | -0.76 | -13.80% | 0.08 | 4 | 1 | 0.82 | 0.45 | 0.03 | -0.06 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 56.00 | 2.10 | 6.20 | 4.15 | 4.83 | % | 0.07 | 1 | 0 | 0.84 | 0.42 | 0.03 | -0.06 | 12/12/2025 | 12/12/2025 3:59:58 PM EST | |
| 57.00 | 2.66 | 4.80 | 3.73 | 2.70 | % | 0.07 | 8 | 0 | 0.83 | 0.40 | 0.03 | -0.06 | 12/12/2025 | 12/12/2025 3:59:58 PM EST | |
| 58.00 | 1.70 | 5.65 | 3.68 | % | 0.06 | 0 | 0 | 0.85 | 0.38 | 0.03 | -0.06 | 12/12/2025 3:59:58 PM EST | |||
| 59.00 | 1.30 | 4.95 | 3.13 | % | 0.05 | 0 | 0 | 0.81 | 0.36 | 0.02 | -0.06 | 12/12/2025 3:59:58 PM EST | |||
| 60.00 | 1.23 | 3.55 | 2.39 | 3.35 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.73 | 0.34 | 0.02 | -0.06 | 12/11/2025 | 12/12/2025 3:59:58 PM EST |
| 61.00 | 1.20 | 3.40 | 2.30 | % | 0.04 | 0 | 0 | 0.75 | 0.32 | 0.02 | -0.06 | 12/12/2025 3:59:58 PM EST | |||
| 62.00 | 1.05 | 4.75 | 2.90 | % | 0.05 | 0 | 0 | 0.87 | 0.30 | 0.02 | -0.05 | 12/12/2025 3:59:58 PM EST | |||
| 63.00 | 1.07 | 4.55 | 2.81 | 3.05 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.89 | 0.28 | 0.02 | -0.05 | 12/11/2025 | 12/12/2025 3:59:58 PM EST |
| 64.00 | 2.08 | 3.20 | 2.64 | 2.85 | +0.22 | +8.37% | 0.04 | 2 | 3 | 0.91 | 0.26 | 0.02 | -0.05 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 65.00 | 0.72 | 3.70 | 2.21 | % | 0.03 | 0 | 0 | 0.84 | 0.25 | 0.02 | -0.05 | 12/12/2025 3:59:58 PM EST | |||
| 70.00 | 1.00 | 2.44 | 1.72 | 1.73 | % | 0.02 | 43 | 0 | 0.90 | 0.18 | 0.02 | -0.04 | 12/12/2025 | 12/12/2025 3:59:58 PM EST | |
| 75.00 | 0.01 | 3.25 | 1.63 | % | 0.02 | 0 | 0 | 0.85 | 0.12 | 0.01 | -0.03 | 12/12/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | % | 0.00 | 0 | 0 | 0.87 | -0.03 | 0.00 | -0.01 | 12/12/2025 3:59:58 PM EST | ||||||
| 35.00 | % | 0.00 | 0 | 0 | 0.81 | -0.09 | 0.01 | -0.03 | 12/12/2025 3:59:58 PM EST | ||||||
| 40.00 | 0.55 | 1.90 | 1.23 | 1.65 | % | 0.03 | 2 | 0 | 0.71 | -0.18 | 0.02 | -0.04 | 12/12/2025 | 12/12/2025 3:59:58 PM EST | |
| 41.00 | 1.15 | 3.00 | 2.08 | 1.73 | -0.37 | -17.62% | 0.05 | 1 | 1 | 0.83 | -0.20 | 0.02 | -0.04 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 42.00 | 0.88 | 4.15 | 2.52 | % | 0.06 | 0 | 0 | 0.85 | -0.22 | 0.02 | -0.05 | 12/12/2025 3:59:58 PM EST | |||
| 43.00 | 1.22 | 4.60 | 2.91 | % | 0.07 | 0 | 0 | 0.86 | -0.25 | 0.02 | -0.05 | 12/12/2025 3:59:58 PM EST | |||
| 44.00 | 0.86 | 4.90 | 2.88 | 2.93 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.79 | -0.27 | 0.02 | -0.05 | 12/11/2025 | 12/12/2025 3:59:58 PM EST |
| 45.00 | 1.37 | 5.30 | 3.34 | 3.60 | % | 0.07 | 4 | 0 | 0.81 | -0.30 | 0.02 | -0.05 | 12/12/2025 | 12/12/2025 3:59:58 PM EST | |
| 46.00 | 1.65 | 5.65 | 3.65 | % | 0.08 | 0 | 0 | 0.80 | -0.32 | 0.02 | -0.06 | 12/12/2025 3:59:58 PM EST | |||
| 47.00 | 2.10 | 6.10 | 4.10 | 3.68 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.80 | -0.35 | 0.02 | -0.06 | 12/11/2025 | 12/12/2025 3:59:58 PM EST |
| 48.00 | 2.58 | 6.55 | 4.57 | 4.82 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.80 | -0.38 | 0.03 | -0.06 | 12/11/2025 | 12/12/2025 3:59:58 PM EST |
| 49.00 | 3.05 | 7.25 | 5.15 | 4.61 | % | 0.11 | 2 | 0 | 0.81 | -0.40 | 0.03 | -0.06 | 12/12/2025 | 12/12/2025 3:59:58 PM EST | |
| 50.00 | 3.65 | 7.80 | 5.73 | 5.19 | % | 0.11 | 35 | 0 | 0.82 | -0.43 | 0.03 | -0.06 | 12/12/2025 | 12/12/2025 3:59:58 PM EST | |
| 51.00 | 4.20 | 8.35 | 6.28 | 5.90 | % | 0.12 | 3 | 0 | 0.82 | -0.45 | 0.03 | -0.06 | 12/12/2025 | 12/12/2025 3:59:58 PM EST | |
| 52.00 | 4.80 | 9.00 | 6.90 | 6.30 | % | 0.13 | 3 | 0 | 0.82 | -0.48 | 0.03 | -0.06 | 12/12/2025 | 12/12/2025 3:59:58 PM EST | |
| 53.00 | 5.45 | 9.35 | 7.40 | % | 0.14 | 0 | 0 | 0.81 | -0.50 | 0.03 | -0.06 | 12/12/2025 3:59:58 PM EST | |||
| 54.00 | 6.10 | 10.20 | 8.15 | % | 0.15 | 0 | 0 | 0.82 | -0.53 | 0.03 | -0.06 | 12/12/2025 3:59:58 PM EST | |||
| 55.00 | 6.75 | 10.85 | 8.80 | 9.22 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.82 | -0.55 | 0.03 | -0.06 | 12/11/2025 | 12/12/2025 3:59:58 PM EST |
| 56.00 | 7.45 | 11.50 | 9.48 | % | 0.17 | 0 | 0 | 0.82 | -0.58 | 0.03 | -0.06 | 12/12/2025 3:59:58 PM EST | |||
| 57.00 | 8.10 | 12.10 | 10.10 | 10.10 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.81 | -0.60 | 0.03 | -0.06 | 12/11/2025 | 12/12/2025 3:59:58 PM EST |
| 58.00 | 8.85 | 13.00 | 10.93 | % | 0.19 | 0 | 0 | 0.82 | -0.62 | 0.03 | -0.06 | 12/12/2025 3:59:58 PM EST | |||
| 59.00 | 9.60 | 13.70 | 11.65 | % | 0.20 | 0 | 0 | 0.82 | -0.64 | 0.02 | -0.06 | 12/12/2025 3:59:58 PM EST | |||
| 60.00 | 10.35 | 14.50 | 12.43 | % | 0.21 | 0 | 0 | 0.81 | -0.66 | 0.02 | -0.06 | 12/12/2025 3:59:58 PM EST | |||
| 61.00 | 11.15 | 15.25 | 13.20 | % | 0.22 | 0 | 0 | 0.81 | -0.68 | 0.02 | -0.06 | 12/12/2025 3:59:58 PM EST | |||
| 62.00 | 12.00 | 15.90 | 13.95 | % | 0.22 | 0 | 0 | 0.79 | -0.70 | 0.02 | -0.05 | 12/12/2025 3:59:58 PM EST | |||
| 63.00 | 12.75 | 16.90 | 14.83 | 13.66 | % | 0.24 | 1 | 0 | 0.79 | -0.72 | 0.02 | -0.05 | 12/12/2025 | 12/12/2025 3:59:58 PM EST | |
| 64.00 | 13.65 | 17.65 | 15.65 | % | 0.24 | 0 | 0 | 0.77 | -0.74 | 0.02 | -0.05 | 12/12/2025 3:59:58 PM EST | |||
| 65.00 | 14.45 | 18.50 | 16.48 | % | 0.25 | 0 | 0 | 1.16 | -0.75 | 0.02 | -0.05 | 12/12/2025 3:59:58 PM EST | |||
| 70.00 | 18.80 | 22.80 | 20.80 | % | 0.30 | 0 | 0 | 1.20 | -0.82 | 0.02 | -0.04 | 12/12/2025 3:59:58 PM EST | |||
| 75.00 | 23.40 | 27.55 | 25.48 | % | 0.34 | 0 | 0 | 1.29 | -0.88 | 0.01 | -0.03 | 12/12/2025 3:59:58 PM EST |