Options Chain for IONQ INC COM (IONQ) - $37.17 as of 8/22/2025 3:56:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 36.15 | 37.95 | 37.05 | 39.10 | 0.00 | 0.00% | 14.82 | 0 | 1 | 6.72 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 4:00:02 PM EST |
| 5.00 | 34.10 | 36.10 | 35.10 | 20.65 | 0.00 | 0.00% | 7.02 | 0 | 1 | 3.25 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 8/22/2025 4:00:02 PM EST |
| 7.50 | 31.15 | 33.65 | 32.40 | % | 4.32 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 10.00 | 29.60 | 30.55 | 30.08 | 29.90 | 0.00 | 0.00% | 3.01 | 0 | 19 | 2.91 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 12.50 | 27.10 | 27.70 | 27.40 | 18.15 | 0.00 | 0.00% | 2.19 | 0 | 18 | 1.83 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 8/22/2025 4:00:02 PM EST |
| 14.00 | 25.20 | 27.20 | 26.20 | 22.87 | 0.00 | 0.00% | 1.87 | 0 | 13 | 1.65 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:02 PM EST |
| 15.00 | 24.35 | 25.80 | 25.08 | 24.50 | 0.00 | 0.00% | 1.67 | 0 | 31 | 2.20 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:02 PM EST |
| 16.00 | 22.60 | 24.65 | 23.63 | % | 1.48 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 17.50 | 21.90 | 23.65 | 22.78 | 23.40 | 0.00 | 0.00% | 1.30 | 0 | 14 | 2.13 | 0.99 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 4:00:02 PM EST |
| 19.00 | 20.40 | 21.80 | 21.10 | 16.45 | 0.00 | 0.00% | 1.11 | 0 | 6 | 1.66 | 0.99 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 20.00 | 19.35 | 20.25 | 19.80 | 20.40 | 0.00 | 0.00% | 0.99 | 0 | 190 | 1.45 | 0.99 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 21.00 | 17.75 | 19.65 | 18.70 | 19.75 | 0.00 | 0.00% | 0.89 | 0 | 4 | 1.52 | 0.99 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 4:00:02 PM EST |
| 22.50 | 17.30 | 18.80 | 18.05 | 17.01 | 0.00 | 0.00% | 0.80 | 0 | 231 | 1.00 | 0.97 | 0.00 | -0.01 | 8/1/2025 | 8/22/2025 4:00:02 PM EST |
| 24.00 | 15.60 | 16.70 | 16.15 | 18.62 | 0.00 | 0.00% | 0.67 | 0 | 9 | 1.28 | 0.97 | 0.01 | -0.01 | 7/31/2025 | 8/22/2025 4:00:02 PM EST |
| 25.00 | 14.25 | 16.40 | 15.33 | 15.25 | +2.50 | +19.61% | 0.61 | 1 | 257 | 1.05 | 0.94 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 26.00 | 13.60 | 14.75 | 14.18 | 16.75 | 0.00 | 0.00% | 0.55 | 0 | 115 | 1.18 | 0.93 | 0.01 | -0.02 | 8/13/2025 | 8/22/2025 4:00:02 PM EST |
| 27.00 | 12.90 | 13.70 | 13.30 | 11.05 | 0.00 | 0.00% | 0.49 | 0 | 82 | 0.89 | 0.92 | 0.01 | -0.02 | 8/19/2025 | 8/22/2025 4:00:02 PM EST |
| 28.00 | 11.40 | 12.80 | 12.10 | 12.33 | +2.67 | +27.64% | 0.43 | 1 | 34 | 0.86 | 0.91 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 29.00 | 11.30 | 12.30 | 11.80 | 13.35 | 0.00 | 0.00% | 0.41 | 0 | 20 | 1.07 | 0.89 | 0.02 | -0.02 | 8/13/2025 | 8/22/2025 4:00:02 PM EST |
| 30.00 | 10.00 | 11.35 | 10.68 | 9.85 | +1.35 | +15.89% | 0.36 | 5 | 397 | 1.05 | 0.87 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 31.00 | 9.80 | 10.25 | 10.03 | 7.50 | 0.00 | 0.00% | 0.32 | 0 | 67 | 0.73 | 0.85 | 0.02 | -0.03 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 32.00 | 8.65 | 10.15 | 9.40 | 9.15 | +1.74 | +23.49% | 0.29 | 2 | 68 | 0.73 | 0.82 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 33.00 | 8.30 | 8.75 | 8.53 | 8.00 | +1.42 | +21.59% | 0.26 | 8 | 256 | 0.72 | 0.79 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 34.00 | 6.75 | 8.65 | 7.70 | 7.00 | +2.20 | +45.84% | 0.23 | 5 | 77 | 0.69 | 0.76 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 35.00 | 6.30 | 8.05 | 7.18 | 7.05 | +1.71 | +32.03% | 0.21 | 65 | 354 | 0.72 | 0.73 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 36.00 | 5.90 | 7.00 | 6.45 | 6.35 | +1.50 | +30.93% | 0.18 | 34 | 296 | 0.70 | 0.70 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 37.00 | 5.80 | 6.45 | 6.13 | 5.98 | +1.57 | +35.61% | 0.17 | 117 | 500 | 0.74 | 0.66 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 38.00 | 5.30 | 5.55 | 5.43 | 5.10 | +1.10 | +27.50% | 0.14 | 56 | 706 | 0.71 | 0.63 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 39.00 | 4.80 | 5.05 | 4.93 | 4.90 | +1.25 | +34.25% | 0.13 | 48 | 331 | 0.71 | 0.59 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 40.00 | 4.35 | 4.65 | 4.50 | 4.55 | +1.30 | +40.00% | 0.11 | 96 | 1,393 | 0.72 | 0.56 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 41.00 | 3.95 | 4.20 | 4.08 | 4.00 | +1.11 | +38.41% | 0.10 | 16 | 509 | 0.72 | 0.52 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 42.00 | 3.55 | 3.75 | 3.65 | 3.55 | +0.84 | +31.00% | 0.09 | 35 | 784 | 0.72 | 0.49 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 43.00 | 3.20 | 3.35 | 3.28 | 3.25 | +0.85 | +35.42% | 0.08 | 25 | 1,287 | 0.72 | 0.46 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 44.00 | 2.68 | 3.40 | 3.04 | 2.91 | +0.76 | +35.35% | 0.07 | 10 | 402 | 0.73 | 0.43 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 45.00 | 2.63 | 2.75 | 2.69 | 2.61 | +0.64 | +32.49% | 0.06 | 110 | 1,331 | 0.72 | 0.39 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 46.00 | 2.38 | 2.70 | 2.54 | 2.45 | +0.70 | +40.00% | 0.06 | 19 | 196 | 0.74 | 0.36 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 47.00 | 2.06 | 2.26 | 2.16 | 2.17 | +0.55 | +33.96% | 0.05 | 48 | 1,132 | 0.72 | 0.34 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 48.00 | 1.96 | 2.12 | 2.04 | 2.00 | +0.58 | +40.85% | 0.04 | 36 | 468 | 0.74 | 0.31 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 49.00 | 1.77 | 1.92 | 1.85 | 1.76 | +0.48 | +37.50% | 0.04 | 3 | 384 | 0.74 | 0.29 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 50.00 | 1.50 | 1.68 | 1.59 | 1.66 | +0.46 | +38.34% | 0.03 | 231 | 3,338 | 0.74 | 0.26 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 55.00 | 0.94 | 1.05 | 1.00 | 1.01 | +0.26 | +34.67% | 0.02 | 172 | 797 | 0.76 | 0.18 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 60.00 | 0.52 | 0.71 | 0.62 | 0.55 | +0.11 | +25.00% | 0.01 | 19 | 2,719 | 0.77 | 0.12 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 65.00 | 0.30 | 0.60 | 0.45 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 2,379 | 0.81 | 0.08 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 70.00 | 0.15 | 0.34 | 0.25 | 0.25 | +0.05 | +25.00% | 0.00 | 102 | 2,645 | 0.79 | 0.06 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.96 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 4:00:02 PM EST |
| 7.50 | 0.00 | 1.47 | 0.74 | 0.45 | 0.00 | 0.00% | 0.10 | 0 | 23 | 3.87 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 8/22/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.66 | 0.33 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 155 | 2.53 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:02 PM EST |
| 12.50 | 0.00 | 0.82 | 0.41 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 3,080 | 2.27 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:02 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.21 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 1.28 | 0.64 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 5,762 | 2.22 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 1.29 | 0.65 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 10 | 2.09 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4,200 | 1.21 | -0.01 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 0.79 | 0.40 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 54 | 1.52 | -0.01 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 4 | 1,400 | 0.98 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 1.12 | 0.56 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 68 | 1.50 | -0.01 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 4:00:02 PM EST |
| 22.50 | 0.05 | 0.45 | 0.25 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.88 | -0.03 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 24.00 | 0.00 | 1.03 | 0.52 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 577 | 1.21 | -0.03 | 0.01 | -0.01 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 25.00 | 0.28 | 0.50 | 0.39 | 0.37 | -0.15 | -28.85% | 0.02 | 10 | 5,791 | 0.86 | -0.06 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 26.00 | 0.30 | 0.46 | 0.38 | 0.37 | -0.28 | -43.08% | 0.01 | 4 | 120 | 0.80 | -0.07 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 27.00 | 0.42 | 0.56 | 0.49 | 1.01 | 0.00 | 0.00% | 0.02 | 0 | 158 | 0.79 | -0.08 | 0.01 | -0.02 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 28.00 | 0.54 | 0.82 | 0.68 | 0.63 | -0.33 | -34.38% | 0.02 | 27 | 379 | 0.81 | -0.09 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 29.00 | 0.61 | 0.81 | 0.71 | 0.77 | -0.35 | -31.25% | 0.02 | 1 | 409 | 0.76 | -0.11 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 30.00 | 0.80 | 1.07 | 0.94 | 0.87 | -0.48 | -35.56% | 0.03 | 55 | 1,560 | 0.77 | -0.13 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 31.00 | 1.03 | 1.12 | 1.08 | 1.08 | -0.54 | -33.34% | 0.03 | 9 | 167 | 0.75 | -0.15 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 32.00 | 1.08 | 1.33 | 1.21 | 1.36 | -0.69 | -33.66% | 0.04 | 26 | 320 | 0.74 | -0.18 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 33.00 | 1.51 | 1.57 | 1.54 | 1.57 | -0.72 | -31.45% | 0.05 | 10 | 366 | 0.73 | -0.21 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 34.00 | 1.75 | 1.86 | 1.81 | 1.88 | -0.84 | -30.89% | 0.05 | 1 | 404 | 0.72 | -0.24 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 35.00 | 2.13 | 2.18 | 2.16 | 2.18 | -0.91 | -29.45% | 0.06 | 174 | 1,997 | 0.72 | -0.27 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 36.00 | 2.49 | 2.56 | 2.53 | 2.63 | -0.92 | -25.92% | 0.07 | 21 | 250 | 0.72 | -0.30 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 37.00 | 2.89 | 2.98 | 2.94 | 3.11 | -1.09 | -25.96% | 0.08 | 257 | 7,449 | 0.72 | -0.34 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 38.00 | 3.30 | 3.45 | 3.38 | 3.37 | -1.36 | -28.76% | 0.09 | 27 | 509 | 0.71 | -0.37 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 39.00 | 3.80 | 3.95 | 3.88 | 3.85 | -1.60 | -29.36% | 0.10 | 50 | 525 | 0.73 | -0.41 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 40.00 | 4.35 | 4.50 | 4.43 | 4.60 | -1.30 | -22.04% | 0.11 | 33 | 448 | 0.72 | -0.44 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 41.00 | 4.90 | 5.05 | 4.98 | 5.20 | -1.40 | -21.22% | 0.12 | 197 | 632 | 0.71 | -0.48 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 42.00 | 5.50 | 5.70 | 5.60 | 5.62 | -2.72 | -32.62% | 0.13 | 20 | 385 | 0.72 | -0.51 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 43.00 | 6.15 | 6.35 | 6.25 | 6.45 | -1.49 | -18.77% | 0.15 | 54 | 1,005 | 0.72 | -0.54 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 44.00 | 6.85 | 7.00 | 6.93 | 7.15 | -3.05 | -29.91% | 0.16 | 6 | 126 | 0.72 | -0.57 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 45.00 | 7.55 | 7.70 | 7.63 | 7.97 | -1.63 | -16.98% | 0.17 | 19 | 1,519 | 0.72 | -0.61 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 46.00 | 8.20 | 8.50 | 8.35 | 7.95 | 0.00 | 0.00% | 0.18 | 0 | 183 | 0.72 | -0.64 | 0.03 | -0.04 | 8/13/2025 | 8/22/2025 4:00:02 PM EST |
| 47.00 | 8.95 | 9.30 | 9.13 | 9.70 | 0.00 | 0.00% | 0.19 | 0 | 119 | 0.72 | -0.66 | 0.03 | -0.04 | 8/14/2025 | 8/22/2025 4:00:02 PM EST |
| 48.00 | 9.75 | 10.10 | 9.93 | 8.00 | 0.00 | 0.00% | 0.21 | 0 | 35 | 0.73 | -0.69 | 0.03 | -0.04 | 8/11/2025 | 8/22/2025 4:00:02 PM EST |
| 49.00 | 10.55 | 10.90 | 10.73 | 10.10 | 0.00 | 0.00% | 0.22 | 0 | 36 | 0.73 | -0.71 | 0.03 | -0.04 | 8/13/2025 | 8/22/2025 4:00:02 PM EST |
| 50.00 | 11.40 | 11.80 | 11.60 | 12.00 | -1.74 | -12.67% | 0.23 | 20 | 1,086 | 0.74 | -0.74 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 55.00 | 15.25 | 16.20 | 15.73 | 12.57 | 0.00 | 0.00% | 0.29 | 0 | 68 | 0.82 | -0.82 | 0.02 | -0.03 | 8/11/2025 | 8/22/2025 4:00:02 PM EST |
| 60.00 | 19.25 | 21.05 | 20.15 | 16.00 | 0.00 | 0.00% | 0.34 | 0 | 57 | 1.03 | -0.88 | 0.02 | -0.02 | 8/11/2025 | 8/22/2025 4:00:02 PM EST |
| 65.00 | 24.85 | 26.00 | 25.43 | 23.30 | 0.00 | 0.00% | 0.39 | 0 | 4 | 1.13 | -0.92 | 0.01 | -0.02 | 7/25/2025 | 8/22/2025 4:00:02 PM EST |
| 70.00 | 29.45 | 31.35 | 30.40 | 28.60 | 0.00 | 0.00% | 0.43 | 0 | 24 | 1.35 | -0.94 | 0.01 | -0.01 | 8/13/2025 | 8/22/2025 4:00:02 PM EST |