Options Chain for IONQ INC COM (IONQ) - $45.23 as of 7/9/2026 6:30:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 28.95 | 32.20 | 30.58 | 50.00 | 0.00 | 0.00% | 2.04 | 0 | 9 | 2.17 | 0.99 | 0.00 | 0.00 | 5/27/2026 | 7/9/2026 3:59:54 PM EST |
| 17.50 | 27.15 | 29.20 | 28.18 | 49.05 | 0.00 | 0.00% | 1.61 | 0 | 39 | 1.70 | 0.98 | 0.00 | -0.01 | 6/4/2026 | 7/9/2026 3:59:54 PM EST |
| 20.00 | 24.20 | 26.90 | 25.55 | 33.00 | 0.00 | 0.00% | 1.28 | 0 | 78 | 1.55 | 0.96 | 0.00 | -0.01 | 6/24/2026 | 7/9/2026 3:59:54 PM EST |
| 22.50 | 22.75 | 24.75 | 23.75 | 47.00 | 0.00 | 0.00% | 1.06 | 0 | 8 | 1.11 | 0.94 | 0.00 | -0.02 | 6/3/2026 | 7/9/2026 3:59:54 PM EST |
| 25.00 | 20.80 | 22.65 | 21.73 | 22.79 | 0.00 | 0.00% | 0.87 | 0 | 144 | 1.13 | 0.92 | 0.01 | -0.02 | 7/7/2026 | 7/9/2026 3:59:54 PM EST |
| 30.00 | 16.90 | 18.80 | 17.85 | 18.27 | 0.00 | 0.00% | 0.60 | 0 | 124 | 1.08 | 0.85 | 0.01 | -0.03 | 7/7/2026 | 7/9/2026 3:59:54 PM EST |
| 35.00 | 13.80 | 15.45 | 14.63 | 14.01 | 0.00 | 0.00% | 0.42 | 0 | 316 | 1.06 | 0.78 | 0.01 | -0.04 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 40.00 | 11.05 | 11.85 | 11.45 | 11.40 | -0.30 | -2.57% | 0.29 | 3 | 408 | 0.99 | 0.69 | 0.02 | -0.04 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 45.00 | 8.75 | 9.15 | 8.95 | 9.17 | -0.63 | -6.43% | 0.20 | 65 | 485 | 0.96 | 0.60 | 0.02 | -0.05 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 50.00 | 7.05 | 7.35 | 7.20 | 7.25 | +0.25 | +3.58% | 0.14 | 9 | 555 | 0.96 | 0.52 | 0.02 | -0.05 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 55.00 | 5.60 | 5.95 | 5.78 | 6.19 | -0.06 | -0.96% | 0.11 | 343 | 1,345 | 0.97 | 0.45 | 0.02 | -0.05 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 60.00 | 4.45 | 5.35 | 4.90 | 4.80 | +0.25 | +5.50% | 0.08 | 22 | 474 | 1.00 | 0.38 | 0.02 | -0.05 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 65.00 | 3.60 | 3.95 | 3.78 | 3.94 | +0.36 | +10.06% | 0.06 | 120 | 222 | 0.98 | 0.33 | 0.02 | -0.04 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 70.00 | 2.71 | 3.75 | 3.23 | 3.34 | +0.04 | +1.22% | 0.05 | 1 | 830 | 1.00 | 0.28 | 0.01 | -0.04 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 75.00 | 2.03 | 3.15 | 2.59 | 2.76 | +0.02 | +0.73% | 0.03 | 38 | 439 | 1.00 | 0.24 | 0.01 | -0.04 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 80.00 | 2.01 | 2.27 | 2.14 | 2.28 | +0.16 | +7.55% | 0.03 | 64 | 1,467 | 1.01 | 0.20 | 0.01 | -0.03 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 85.00 | 1.60 | 2.26 | 1.93 | 1.93 | 0.00 | 0.00% | 0.02 | 0 | 2,402 | 1.03 | 0.17 | 0.01 | -0.03 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 90.00 | 1.23 | 1.95 | 1.59 | 1.74 | 0.00 | 0.00% | 0.02 | 0 | 122 | 1.03 | 0.15 | 0.01 | -0.03 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 95.00 | 0.87 | 1.90 | 1.39 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 107 | 1.04 | 0.13 | 0.01 | -0.03 | 7/7/2026 | 7/9/2026 3:59:54 PM EST |
| 100.00 | 0.40 | 1.60 | 1.00 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1,284 | 0.99 | 0.11 | 0.01 | -0.02 | 7/7/2026 | 7/9/2026 3:59:54 PM EST |
| 105.00 | 0.84 | 1.34 | 1.09 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 414 | 1.07 | 0.10 | 0.01 | -0.02 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 110.00 | 0.58 | 1.19 | 0.89 | 0.90 | +0.10 | +12.50% | 0.01 | 3 | 513 | 1.06 | 0.08 | 0.01 | -0.02 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 115.00 | 0.43 | 1.09 | 0.76 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.06 | 0.07 | 0.01 | -0.02 | 7/6/2026 | 7/9/2026 3:59:54 PM EST |
| 120.00 | 0.23 | 1.09 | 0.66 | 2.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.05 | 0.06 | 0.01 | -0.02 | 6/24/2026 | 7/9/2026 3:59:54 PM EST |
| 125.00 | 0.03 | 1.01 | 0.52 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.97 | 0.06 | 0.00 | -0.01 | 7/1/2026 | 7/9/2026 3:59:54 PM EST |
| 130.00 | 0.10 | 0.94 | 0.52 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.04 | 0.05 | 0.00 | -0.01 | 7/2/2026 | 7/9/2026 3:59:54 PM EST |
| 135.00 | 0.05 | 0.78 | 0.42 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.04 | 0.00 | -0.01 | 6/26/2026 | 7/9/2026 3:59:54 PM EST |
| 140.00 | 0.01 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 375 | 0.97 | 0.04 | 0.00 | -0.01 | 7/6/2026 | 7/9/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.34 | 0.17 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 582 | 1.29 | -0.01 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 17.50 | 0.05 | 0.58 | 0.32 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.04 | -0.02 | 0.00 | -0.01 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 20.00 | 0.05 | 0.80 | 0.43 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 210 | 0.95 | -0.04 | 0.00 | -0.01 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 22.50 | 0.47 | 0.98 | 0.73 | 0.71 | 0.00 | 0.00% | 0.03 | 0 | 183 | 1.02 | -0.06 | 0.00 | -0.02 | 7/6/2026 | 7/9/2026 3:59:54 PM EST |
| 25.00 | 0.74 | 1.28 | 1.01 | 1.08 | -0.08 | -6.90% | 0.04 | 1 | 318 | 0.98 | -0.08 | 0.01 | -0.02 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 30.00 | 1.76 | 2.49 | 2.13 | 2.13 | -0.12 | -5.34% | 0.07 | 3 | 549 | 0.97 | -0.15 | 0.01 | -0.03 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 35.00 | 3.70 | 4.00 | 3.85 | 3.85 | -0.35 | -8.34% | 0.11 | 24 | 307 | 0.97 | -0.22 | 0.01 | -0.04 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 40.00 | 5.90 | 6.20 | 6.05 | 5.95 | -0.30 | -4.80% | 0.15 | 59 | 15,196 | 0.97 | -0.31 | 0.02 | -0.04 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 45.00 | 8.55 | 8.90 | 8.73 | 8.50 | -0.55 | -6.08% | 0.19 | 1 | 515 | 0.96 | -0.40 | 0.02 | -0.05 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 50.00 | 11.70 | 12.10 | 11.90 | 11.82 | -0.28 | -2.32% | 0.24 | 1 | 388 | 0.96 | -0.48 | 0.02 | -0.05 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 55.00 | 15.00 | 15.55 | 15.28 | 15.38 | -0.28 | -1.79% | 0.28 | 3 | 181 | 0.96 | -0.55 | 0.02 | -0.05 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 60.00 | 18.85 | 19.70 | 19.28 | 19.20 | +1.25 | +6.97% | 0.32 | 1 | 234 | 0.97 | -0.62 | 0.02 | -0.05 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 65.00 | 22.60 | 24.00 | 23.30 | 23.35 | +3.92 | +20.18% | 0.36 | 3 | 77 | 0.96 | -0.67 | 0.02 | -0.04 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 70.00 | 26.95 | 28.25 | 27.60 | 22.53 | 0.00 | 0.00% | 0.39 | 0 | 142 | 0.97 | -0.72 | 0.01 | -0.04 | 6/24/2026 | 7/9/2026 3:59:54 PM EST |
| 75.00 | 31.00 | 32.90 | 31.95 | 28.00 | 0.00 | 0.00% | 0.43 | 0 | 82 | 0.95 | -0.76 | 0.01 | -0.04 | 6/26/2026 | 7/9/2026 3:59:54 PM EST |
| 80.00 | 35.50 | 37.55 | 36.53 | 31.50 | 0.00 | 0.00% | 0.46 | 0 | 75 | 0.94 | -0.80 | 0.01 | -0.03 | 6/26/2026 | 7/9/2026 3:59:54 PM EST |
| 85.00 | 39.95 | 42.10 | 41.03 | 35.37 | 0.00 | 0.00% | 0.48 | 0 | 22 | 1.14 | -0.83 | 0.01 | -0.03 | 6/24/2026 | 7/9/2026 3:59:54 PM EST |
| 90.00 | 44.80 | 47.00 | 45.90 | 38.80 | 0.00 | 0.00% | 0.51 | 0 | 53 | 1.18 | -0.85 | 0.01 | -0.03 | 6/18/2026 | 7/9/2026 3:59:54 PM EST |
| 95.00 | 49.50 | 51.75 | 50.63 | 40.95 | 0.00 | 0.00% | 0.53 | 0 | 20 | 1.20 | -0.87 | 0.01 | -0.03 | 6/23/2026 | 7/9/2026 3:59:54 PM EST |
| 100.00 | 54.25 | 56.35 | 55.30 | % | 0.55 | 0 | 0 | 1.18 | -0.89 | 0.01 | -0.02 | 7/9/2026 3:59:54 PM EST | |||
| 105.00 | 59.10 | 61.45 | 60.28 | % | 0.57 | 0 | 0 | 1.25 | -0.90 | 0.01 | -0.02 | 7/9/2026 3:59:54 PM EST | |||
| 110.00 | 63.95 | 66.30 | 65.13 | % | 0.59 | 0 | 0 | 1.27 | -0.92 | 0.01 | -0.02 | 7/9/2026 3:59:54 PM EST | |||
| 115.00 | 68.85 | 71.20 | 70.03 | % | 0.61 | 0 | 0 | 1.30 | -0.93 | 0.01 | -0.02 | 7/9/2026 3:59:54 PM EST | |||
| 120.00 | 73.80 | 76.25 | 75.03 | 65.40 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.35 | -0.94 | 0.01 | -0.02 | 6/17/2026 | 7/9/2026 3:59:54 PM EST |
| 125.00 | 78.85 | 81.20 | 80.03 | % | 0.64 | 0 | 0 | 1.38 | -0.94 | 0.00 | -0.01 | 7/9/2026 3:59:54 PM EST | |||
| 130.00 | 83.10 | 87.05 | 85.08 | % | 0.65 | 0 | 0 | 1.54 | -0.95 | 0.00 | -0.01 | 7/9/2026 3:59:54 PM EST | |||
| 135.00 | 88.10 | 92.00 | 90.05 | % | 0.67 | 0 | 0 | 1.57 | -0.96 | 0.00 | -0.01 | 7/9/2026 3:59:54 PM EST | |||
| 140.00 | 93.40 | 96.70 | 95.05 | 82.70 | 0.00 | 0.00% | 0.68 | 0 | 30 | 1.55 | -0.96 | 0.00 | -0.01 | 6/23/2026 | 7/9/2026 3:59:54 PM EST |