Options Chain for IONQ INC COM (IONQ) - $45.22 as of 12/30/2025 7:42:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.55 | 22.40 | 20.48 | % | 0.82 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 30.00 | 13.55 | 16.85 | 15.20 | % | 0.51 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 35.00 | 9.70 | 11.15 | 10.43 | 10.42 | 0.00 | 0.00% | 0.30 | 0 | 103 | 1.43 | 0.98 | 0.01 | -0.02 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 36.00 | 8.20 | 10.75 | 9.48 | 9.73 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.64 | 0.96 | 0.01 | -0.03 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 37.00 | 7.65 | 9.90 | 8.78 | 10.90 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.59 | 0.95 | 0.02 | -0.04 | 12/26/2025 | 12/29/2025 4:00:04 PM EST |
| 38.00 | 6.10 | 8.90 | 7.50 | 8.48 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.46 | 0.92 | 0.02 | -0.05 | 12/26/2025 | 12/29/2025 4:00:04 PM EST |
| 39.00 | 5.95 | 7.85 | 6.90 | 11.68 | 0.00 | 0.00% | 0.18 | 0 | 12 | 1.31 | 0.89 | 0.03 | -0.06 | 12/24/2025 | 12/29/2025 4:00:04 PM EST |
| 40.00 | 4.80 | 6.60 | 5.70 | 6.18 | 0.00 | 0.00% | 0.14 | 0 | 23 | 1.08 | 0.86 | 0.04 | -0.07 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 41.00 | 4.65 | 5.65 | 5.15 | 4.89 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.76 | 0.81 | 0.05 | -0.08 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 42.00 | 4.20 | 4.85 | 4.53 | 4.00 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.81 | 0.75 | 0.06 | -0.09 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 43.00 | 3.35 | 4.25 | 3.80 | 3.46 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.78 | 0.69 | 0.06 | -0.10 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 44.00 | 2.89 | 3.10 | 3.00 | 2.92 | 0.00 | 0.00% | 0.07 | 0 | 46 | 0.72 | 0.62 | 0.07 | -0.11 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 45.00 | 2.45 | 2.53 | 2.49 | 2.82 | 0.00 | 0.00% | 0.06 | 0 | 83 | 0.73 | 0.55 | 0.07 | -0.11 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 46.00 | 1.91 | 2.09 | 2.00 | 2.05 | 0.00 | 0.00% | 0.04 | 0 | 52 | 0.73 | 0.48 | 0.07 | -0.11 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 46.50 | 1.61 | 1.88 | 1.75 | 1.95 | 0.00 | 0.00% | 0.04 | 0 | 121 | 0.72 | 0.45 | 0.07 | -0.11 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 47.00 | 1.46 | 1.85 | 1.66 | 1.62 | 0.00 | 0.00% | 0.04 | 0 | 289 | 0.72 | 0.42 | 0.07 | -0.11 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 47.50 | 1.34 | 1.51 | 1.43 | 1.66 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.72 | 0.38 | 0.07 | -0.10 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 48.00 | 1.19 | 1.35 | 1.27 | 1.32 | 0.00 | 0.00% | 0.03 | 0 | 230 | 0.73 | 0.35 | 0.07 | -0.10 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 48.50 | 0.95 | 1.22 | 1.09 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.73 | 0.32 | 0.06 | -0.10 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 49.00 | 0.89 | 1.09 | 0.99 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 378 | 0.72 | 0.29 | 0.06 | -0.09 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 49.50 | 0.82 | 0.98 | 0.90 | 1.08 | 0.00 | 0.00% | 0.02 | 0 | 147 | 0.74 | 0.27 | 0.06 | -0.09 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 50.00 | 0.71 | 0.87 | 0.79 | 0.84 | 0.00 | 0.00% | 0.02 | 0 | 1,128 | 0.74 | 0.25 | 0.05 | -0.09 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 51.00 | 0.57 | 0.70 | 0.64 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.75 | 0.21 | 0.05 | -0.08 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 52.00 | 0.52 | 0.59 | 0.56 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 1,808 | 0.80 | 0.17 | 0.04 | -0.07 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 53.00 | 0.35 | 0.49 | 0.42 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.78 | 0.15 | 0.04 | -0.07 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 54.00 | 0.28 | 0.41 | 0.35 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 300 | 0.79 | 0.12 | 0.03 | -0.06 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 55.00 | 0.30 | 0.34 | 0.32 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 582 | 0.84 | 0.10 | 0.03 | -0.06 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 56.00 | 0.23 | 0.35 | 0.29 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 2,371 | 0.87 | 0.09 | 0.02 | -0.05 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 57.00 | 0.15 | 0.29 | 0.22 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 416 | 0.86 | 0.08 | 0.02 | -0.05 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 58.00 | 0.20 | 0.28 | 0.24 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 596 | 0.92 | 0.06 | 0.02 | -0.04 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 59.00 | 0.10 | 0.33 | 0.22 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 353 | 0.95 | 0.06 | 0.02 | -0.04 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 60.00 | 0.14 | 0.26 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,671 | 0.97 | 0.05 | 0.01 | -0.03 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 61.00 | 0.05 | 0.27 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 871 | 0.96 | 0.04 | 0.01 | -0.03 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 62.00 | 0.13 | 0.25 | 0.19 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.07 | 0.03 | 0.01 | -0.02 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 63.00 | 0.07 | 0.28 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.07 | 0.03 | 0.01 | -0.02 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 64.00 | 0.10 | 0.19 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 462 | 1.09 | 0.02 | 0.01 | -0.02 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 65.00 | 0.05 | 0.15 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 409 | 1.05 | 0.02 | 0.01 | -0.02 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 70.00 | 0.03 | 0.10 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 961 | 1.20 | 0.01 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 472 | 1.40 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.55 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:04 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 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.59 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.19 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.19 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.99 | -0.02 | 0.01 | -0.02 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 36.00 | 0.03 | 0.22 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.79 | -0.04 | 0.01 | -0.03 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 37.00 | 0.08 | 0.28 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.79 | -0.05 | 0.02 | -0.04 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 38.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 224 | 0.78 | -0.08 | 0.02 | -0.05 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 39.00 | 0.23 | 0.38 | 0.31 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.73 | -0.11 | 0.03 | -0.06 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 40.00 | 0.40 | 0.55 | 0.48 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 326 | 0.74 | -0.14 | 0.04 | -0.07 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 41.00 | 0.59 | 0.72 | 0.66 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 215 | 0.73 | -0.19 | 0.05 | -0.08 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 42.00 | 0.81 | 0.98 | 0.90 | 0.86 | 0.00 | 0.00% | 0.02 | 0 | 524 | 0.72 | -0.25 | 0.06 | -0.09 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 43.00 | 1.06 | 1.31 | 1.19 | 1.03 | 0.00 | 0.00% | 0.03 | 0 | 250 | 0.71 | -0.31 | 0.06 | -0.10 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 44.00 | 1.47 | 1.73 | 1.60 | 1.65 | 0.00 | 0.00% | 0.04 | 0 | 276 | 0.72 | -0.38 | 0.07 | -0.11 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 45.00 | 1.92 | 2.24 | 2.08 | 2.11 | 0.00 | 0.00% | 0.05 | 0 | 522 | 0.71 | -0.45 | 0.07 | -0.11 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 46.00 | 2.46 | 2.78 | 2.62 | 2.64 | 0.00 | 0.00% | 0.06 | 0 | 270 | 0.72 | -0.52 | 0.07 | -0.11 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 46.50 | 2.76 | 3.10 | 2.93 | 2.91 | 0.00 | 0.00% | 0.06 | 0 | 44 | 0.72 | -0.55 | 0.07 | -0.11 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 47.00 | 3.05 | 3.40 | 3.23 | 3.57 | 0.00 | 0.00% | 0.07 | 0 | 112 | 0.73 | -0.58 | 0.07 | -0.11 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 47.50 | 2.85 | 4.15 | 3.50 | 3.96 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.71 | -0.62 | 0.07 | -0.10 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 48.00 | 3.80 | 4.40 | 4.10 | 4.06 | 0.00 | 0.00% | 0.09 | 0 | 93 | 0.80 | -0.65 | 0.07 | -0.10 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 48.50 | 3.00 | 4.45 | 3.73 | 4.62 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.81 | -0.68 | 0.06 | -0.10 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 49.00 | 4.50 | 5.30 | 4.90 | 4.90 | 0.00 | 0.00% | 0.10 | 0 | 88 | 0.83 | -0.71 | 0.06 | -0.09 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 49.50 | 3.80 | 5.80 | 4.80 | 5.43 | 0.00 | 0.00% | 0.10 | 0 | 10 | 1.03 | -0.73 | 0.06 | -0.09 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 50.00 | 4.75 | 6.45 | 5.60 | 5.60 | 0.00 | 0.00% | 0.11 | 0 | 213 | 0.76 | -0.75 | 0.05 | -0.09 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 51.00 | 6.00 | 7.20 | 6.60 | 6.21 | 0.00 | 0.00% | 0.13 | 0 | 120 | 0.88 | -0.79 | 0.05 | -0.08 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 52.00 | 6.90 | 7.50 | 7.20 | 7.57 | 0.00 | 0.00% | 0.14 | 0 | 188 | 0.78 | -0.83 | 0.04 | -0.07 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 53.00 | 7.70 | 8.70 | 8.20 | 8.40 | 0.00 | 0.00% | 0.15 | 0 | 76 | 0.79 | -0.85 | 0.04 | -0.07 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 54.00 | 7.70 | 9.70 | 8.70 | 9.22 | 0.00 | 0.00% | 0.16 | 0 | 107 | 1.18 | -0.88 | 0.03 | -0.06 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 55.00 | 9.35 | 11.20 | 10.28 | 10.08 | 0.00 | 0.00% | 0.19 | 0 | 36 | 1.46 | -0.90 | 0.03 | -0.06 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 56.00 | 10.35 | 12.15 | 11.25 | 9.95 | 0.00 | 0.00% | 0.20 | 0 | 22 | 1.51 | -0.91 | 0.02 | -0.05 | 12/26/2025 | 12/29/2025 4:00:04 PM EST |
| 57.00 | 11.20 | 13.05 | 12.13 | 11.92 | 0.00 | 0.00% | 0.21 | 0 | 22 | 1.54 | -0.92 | 0.02 | -0.05 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 58.00 | 11.65 | 14.20 | 12.93 | 11.55 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.67 | -0.94 | 0.02 | -0.04 | 12/26/2025 | 12/29/2025 4:00:04 PM EST |
| 59.00 | 12.60 | 14.60 | 13.60 | 12.89 | 0.00 | 0.00% | 0.23 | 0 | 24 | 1.47 | -0.94 | 0.02 | -0.04 | 12/26/2025 | 12/29/2025 4:00:04 PM EST |
| 60.00 | 12.75 | 16.05 | 14.40 | 14.95 | 0.00 | 0.00% | 0.24 | 0 | 29 | 1.73 | -0.95 | 0.01 | -0.03 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 61.00 | 13.70 | 17.50 | 15.60 | % | 0.26 | 0 | 0 | 1.98 | -0.96 | 0.01 | -0.03 | 12/29/2025 4:00:04 PM EST | |||
| 62.00 | 16.05 | 17.55 | 16.80 | 11.22 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.61 | -0.97 | 0.01 | -0.02 | 12/23/2025 | 12/29/2025 4:00:04 PM EST |
| 63.00 | 15.70 | 18.70 | 17.20 | 13.94 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.75 | -0.97 | 0.01 | -0.02 | 12/26/2025 | 12/29/2025 4:00:04 PM EST |
| 64.00 | 17.25 | 19.70 | 18.48 | 14.87 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.80 | -0.98 | 0.01 | -0.02 | 12/24/2025 | 12/29/2025 4:00:04 PM EST |
| 65.00 | 18.50 | 20.70 | 19.60 | 18.58 | 0.00 | 0.00% | 0.30 | 0 | 22 | 1.85 | -0.98 | 0.01 | -0.02 | 12/26/2025 | 12/29/2025 4:00:04 PM EST |
| 70.00 | 23.25 | 25.55 | 24.40 | 18.75 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.01 | -0.99 | 0.00 | -0.01 | 12/22/2025 | 12/29/2025 4:00:04 PM EST |
| 75.00 | 27.65 | 31.45 | 29.55 | % | 0.39 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 80.00 | 32.65 | 36.50 | 34.58 | % | 0.43 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST |