Options Chain for IONQ INC COM (IONQ) - $44.86 as of 8/23/2026 9:22:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 32.95 | 37.00 | 34.98 | % | 3.50 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 12.50 | 30.40 | 34.55 | 32.48 | % | 2.60 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 15.00 | 28.05 | 32.05 | 30.05 | 50.00 | 0.00 | 0.00% | 2.00 | 0 | 9 | 2.79 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 8/21/2026 3:59:56 PM EST |
| 17.50 | 26.35 | 28.95 | 27.65 | 19.60 | 0.00 | 0.00% | 1.58 | 0 | 49 | 2.17 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/21/2026 3:59:56 PM EST |
| 19.00 | 16.00 | 19.80 | 17.90 | 16.46 | 0.00 | 0.00% | 0.94 | 0 | 6 | 8/4/2026 | EST | ||||
| 20.00 | 23.85 | 26.30 | 25.08 | 26.40 | 0.00 | 0.00% | 1.25 | 0 | 93 | 1.84 | 0.99 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 3:59:56 PM EST |
| 20.00 | 15.00 | 18.10 | 16.55 | 17.90 | 0.00 | 0.00% | 0.83 | 0 | 1 | 8/14/2026 | EST | ||||
| 21.00 | 14.00 | 17.10 | 15.55 | % | 0.74 | 0 | 0 | EST | |||||||
| 22.00 | 13.00 | 16.80 | 14.90 | % | 0.68 | 0 | 0 | EST | |||||||
| 22.50 | 20.60 | 24.65 | 22.63 | 14.62 | 0.00 | 0.00% | 1.01 | 0 | 9 | 1.91 | 0.99 | 0.00 | -0.01 | 7/17/2026 | 8/21/2026 3:59:56 PM EST |
| 23.00 | 12.00 | 15.30 | 13.65 | % | 0.59 | 0 | 0 | EST | |||||||
| 24.00 | 11.00 | 14.10 | 12.55 | % | 0.52 | 0 | 1 | EST | |||||||
| 25.00 | 19.50 | 20.70 | 20.10 | 19.55 | -0.80 | -3.94% | 0.80 | 1 | 185 | 1.17 | 0.97 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 25.00 | 10.05 | 13.10 | 11.58 | % | 0.46 | 0 | 24 | EST | |||||||
| 26.00 | 9.05 | 12.80 | 10.93 | % | 0.42 | 0 | 2 | EST | |||||||
| 27.00 | 8.05 | 11.80 | 9.93 | % | 0.37 | 0 | 0 | EST | |||||||
| 28.00 | 7.10 | 10.00 | 8.55 | 9.70 | 0.00 | 0.00% | 0.31 | 0 | 3 | 8/14/2026 | EST | ||||
| 29.00 | 6.20 | 9.00 | 7.60 | % | 0.26 | 0 | 1 | EST | |||||||
| 30.00 | 14.75 | 16.15 | 15.45 | 11.90 | 0.00 | 0.00% | 0.52 | 0 | 258 | 1.01 | 0.92 | 0.01 | -0.02 | 8/20/2026 | 8/21/2026 3:59:56 PM EST |
| 30.00 | 5.10 | 8.20 | 6.65 | % | 0.22 | 0 | 2 | EST | |||||||
| 31.00 | 4.15 | 7.20 | 5.68 | % | 0.18 | 0 | 0 | EST | |||||||
| 32.00 | 3.50 | 6.30 | 4.90 | % | 0.15 | 0 | 7 | EST | |||||||
| 33.00 | 2.60 | 5.70 | 4.15 | % | 0.13 | 0 | 34 | EST | |||||||
| 34.00 | 3.00 | 5.50 | 4.25 | 4.35 | 0.00 | 0.00% | 0.12 | 0 | 41 | 8/12/2026 | EST | ||||
| 35.00 | 10.75 | 11.85 | 11.30 | 11.10 | +3.01 | +37.21% | 0.32 | 10 | 1,312 | 0.71 | 0.83 | 0.02 | -0.03 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 35.00 | 2.00 | 4.40 | 3.20 | % | 0.09 | 0 | 27 | EST | |||||||
| 36.00 | 1.80 | 4.00 | 2.90 | 3.00 | 0.00 | 0.00% | 0.08 | 0 | 9 | 8/4/2026 | EST | ||||
| 37.00 | 1.10 | 3.45 | 2.28 | % | 0.06 | 0 | 15 | EST | |||||||
| 40.00 | 7.90 | 8.55 | 8.23 | 8.30 | +2.48 | +42.62% | 0.21 | 55 | 2,073 | 0.81 | 0.71 | 0.03 | -0.04 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 40.00 | 0.40 | 3.20 | 1.80 | 1.67 | 0.00 | 0.00% | 0.04 | 0 | 62 | 8/18/2026 | EST | ||||
| 45.00 | 5.50 | 5.85 | 5.68 | 5.70 | +1.80 | +46.16% | 0.13 | 282 | 1,678 | 0.81 | 0.56 | 0.03 | -0.05 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 2.35 | 1.18 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 71 | 8/12/2026 | EST | ||||
| 50.00 | 3.65 | 3.95 | 3.80 | 3.90 | +1.31 | +50.58% | 0.08 | 381 | 2,834 | 0.80 | 0.43 | 0.03 | -0.05 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 2.20 | 1.10 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 11 | 8/19/2026 | EST | ||||
| 55.00 | 2.44 | 2.80 | 2.62 | 2.64 | +0.95 | +56.22% | 0.05 | 327 | 2,716 | 0.82 | 0.33 | 0.02 | -0.05 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 817 | 8/3/2026 | EST | ||||
| 60.00 | 1.65 | 1.97 | 1.81 | 1.90 | +0.71 | +59.67% | 0.03 | 297 | 1,829 | 0.84 | 0.25 | 0.02 | -0.04 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 65.00 | 1.12 | 1.40 | 1.26 | 1.36 | +0.54 | +65.86% | 0.02 | 25 | 1,293 | 0.86 | 0.19 | 0.02 | -0.04 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 70.00 | 0.80 | 1.18 | 0.99 | 0.95 | +0.41 | +75.93% | 0.01 | 23 | 1,309 | 0.90 | 0.14 | 0.01 | -0.03 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 75.00 | 0.58 | 0.84 | 0.71 | 0.71 | +0.28 | +65.12% | 0.01 | 14 | 491 | 0.91 | 0.11 | 0.01 | -0.03 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 80.00 | 0.40 | 0.84 | 0.62 | 0.50 | +0.23 | +85.19% | 0.01 | 460 | 1,506 | 0.96 | 0.08 | 0.01 | -0.02 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 85.00 | 0.11 | 0.72 | 0.42 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 2,302 | 0.92 | 0.06 | 0.01 | -0.02 | 8/19/2026 | 8/21/2026 3:59:56 PM EST |
| 90.00 | 0.23 | 0.55 | 0.39 | 0.22 | +0.02 | +10.00% | 0.00 | 2 | 1,069 | 1.00 | 0.05 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 95.00 | 0.04 | 0.39 | 0.22 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 574 | 0.91 | 0.04 | 0.00 | -0.01 | 8/18/2026 | 8/21/2026 3:59:56 PM EST |
| 100.00 | 0.07 | 0.30 | 0.19 | 0.17 | +0.07 | +70.00% | 0.00 | 4 | 2,273 | 0.97 | 0.03 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 105.00 | 0.01 | 0.44 | 0.23 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.93 | 0.02 | 0.00 | -0.01 | 8/18/2026 | 8/21/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 0.26 | 0.13 | 0.07 | -0.17 | -70.84% | 0.00 | 1 | 517 | 1.14 | 0.01 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 115.00 | 0.01 | 0.33 | 0.17 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.02 | 0.01 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 0.32 | 0.16 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.26 | 0.01 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 0.47 | 0.24 | 0.07 | -0.20 | -74.08% | 0.00 | 1 | 28 | 1.39 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 0.16 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 11 | 1.22 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.01 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 376 | 1.54 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.44 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/21/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,297 | 1.37 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.19 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | EST | |||||||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 1 | EST | |||||||
| 20.00 | 0.01 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 379 | 0.92 | -0.01 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 3 | EST | |||||||
| 22.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 2 | EST | |||||||
| 22.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 355 | 1.06 | -0.01 | 0.00 | -0.01 | 8/18/2026 | 8/21/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 2 | EST | |||||||
| 24.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 3 | EST | |||||||
| 25.00 | 0.10 | 0.38 | 0.24 | 0.12 | -0.07 | -36.85% | 0.01 | 26 | 467 | 0.89 | -0.03 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 1 | EST | |||||||
| 26.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 1 | EST | |||||||
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 197 | EST | |||||||
| 28.00 | 0.00 | 1.25 | 0.63 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 5 | 8/10/2026 | EST | ||||
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 2 | EST | |||||||
| 30.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 9 | EST | |||||||
| 30.00 | 0.42 | 0.78 | 0.60 | 0.48 | -0.24 | -33.34% | 0.02 | 62 | 5,233 | 0.83 | -0.08 | 0.01 | -0.02 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 2.35 | 1.18 | % | 0.04 | 0 | 1 | EST | |||||||
| 32.00 | 0.00 | 2.60 | 1.30 | % | 0.04 | 0 | 7 | EST | |||||||
| 33.00 | 0.00 | 2.60 | 1.30 | % | 0.04 | 0 | 0 | EST | |||||||
| 34.00 | 0.02 | 1.95 | 0.99 | % | 0.03 | 0 | 0 | EST | |||||||
| 35.00 | 0.60 | 2.65 | 1.63 | % | 0.05 | 0 | 2 | EST | |||||||
| 35.00 | 1.17 | 1.43 | 1.30 | 1.31 | -0.59 | -31.06% | 0.04 | 111 | 1,138 | 0.76 | -0.17 | 0.02 | -0.03 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 36.00 | 1.14 | 4.00 | 2.57 | 2.60 | % | 0.07 | 1 | 0 | 8/21/2026 | EST | |||||
| 37.00 | 1.65 | 4.70 | 3.18 | % | 0.09 | 0 | 0 | EST | |||||||
| 40.00 | 2.90 | 3.15 | 3.03 | 3.03 | -1.02 | -25.19% | 0.08 | 60 | 24,863 | 0.78 | -0.29 | 0.03 | -0.04 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 40.00 | 3.60 | 6.60 | 5.10 | % | 0.13 | 0 | 0 | EST | |||||||
| 45.00 | 7.55 | 10.35 | 8.95 | % | 0.20 | 0 | 0 | EST | |||||||
| 45.00 | 5.35 | 5.65 | 5.50 | 5.45 | -1.50 | -21.59% | 0.12 | 275 | 1,050 | 0.79 | -0.44 | 0.03 | -0.05 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 50.00 | 12.30 | 15.10 | 13.70 | % | 0.27 | 0 | 0 | EST | |||||||
| 50.00 | 8.50 | 9.05 | 8.78 | 9.10 | -1.76 | -16.21% | 0.18 | 28 | 434 | 0.81 | -0.57 | 0.03 | -0.05 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 55.00 | 17.15 | 20.00 | 18.58 | % | 0.34 | 0 | 0 | EST | |||||||
| 55.00 | 12.10 | 13.15 | 12.63 | 13.49 | -0.08 | -0.59% | 0.23 | 3 | 198 | 0.84 | -0.67 | 0.02 | -0.05 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 60.00 | 16.25 | 16.90 | 16.58 | 19.60 | 0.00 | 0.00% | 0.28 | 0 | 183 | 0.82 | -0.75 | 0.02 | -0.04 | 8/20/2026 | 8/21/2026 3:59:56 PM EST |
| 65.00 | 20.45 | 22.05 | 21.25 | 22.45 | 0.00 | 0.00% | 0.33 | 0 | 92 | 0.86 | -0.81 | 0.02 | -0.04 | 8/19/2026 | 8/21/2026 3:59:56 PM EST |
| 70.00 | 25.00 | 26.55 | 25.78 | 25.24 | -2.46 | -8.89% | 0.37 | 11 | 152 | 1.06 | -0.86 | 0.01 | -0.03 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 75.00 | 29.90 | 30.90 | 30.40 | 30.60 | -3.29 | -9.71% | 0.41 | 5 | 90 | 1.01 | -0.89 | 0.01 | -0.03 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 80.00 | 34.45 | 37.05 | 35.75 | 31.50 | 0.00 | 0.00% | 0.45 | 0 | 75 | 1.36 | -0.92 | 0.01 | -0.02 | 6/26/2026 | 8/21/2026 3:59:56 PM EST |
| 85.00 | 39.25 | 41.90 | 40.58 | 35.37 | 0.00 | 0.00% | 0.48 | 0 | 22 | 1.42 | -0.94 | 0.01 | -0.02 | 6/24/2026 | 8/21/2026 3:59:56 PM EST |
| 90.00 | 44.30 | 46.80 | 45.55 | 43.50 | 0.00 | 0.00% | 0.51 | 0 | 16 | 1.48 | -0.95 | 0.01 | -0.01 | 8/14/2026 | 8/21/2026 3:59:56 PM EST |
| 95.00 | 48.20 | 52.05 | 50.13 | 40.95 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.61 | -0.96 | 0.00 | -0.01 | 6/23/2026 | 8/21/2026 3:59:56 PM EST |
| 100.00 | 53.05 | 57.05 | 55.05 | % | 0.55 | 0 | 0 | 1.68 | -0.97 | 0.00 | -0.01 | 8/21/2026 3:59:56 PM EST | |||
| 105.00 | 58.20 | 62.05 | 60.13 | % | 0.57 | 0 | 0 | 1.74 | -0.98 | 0.00 | -0.01 | 8/21/2026 3:59:56 PM EST | |||
| 110.00 | 63.05 | 67.20 | 65.13 | % | 0.59 | 0 | 0 | 1.83 | -0.99 | 0.00 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 115.00 | 68.05 | 72.10 | 70.08 | % | 0.61 | 0 | 0 | 1.87 | -0.99 | 0.00 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 120.00 | 73.05 | 77.20 | 75.13 | 65.40 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.95 | -0.99 | 0.00 | 0.00 | 6/17/2026 | 8/21/2026 3:59:56 PM EST |
| 125.00 | 78.10 | 82.05 | 80.08 | % | 0.64 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 130.00 | 83.05 | 87.10 | 85.08 | % | 0.65 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 135.00 | 88.05 | 92.20 | 90.13 | % | 0.67 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 140.00 | 93.05 | 97.20 | 95.13 | 82.70 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 8/21/2026 3:59:56 PM EST |