Options Chain for IONQ INC COM (IONQ) - $44.98 as of 8/14/2026 3:08:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 24.70 | 28.70 | 26.70 | % | 1.33 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:48 PM EST | |||
| 25.00 | 19.90 | 23.80 | 21.85 | % | 0.87 | 0 | 0 | 1.90 | 0.99 | 0.00 | -0.01 | 8/14/2026 3:59:48 PM EST | |||
| 30.00 | 15.60 | 18.60 | 17.10 | % | 0.57 | 0 | 0 | 1.40 | 0.95 | 0.01 | -0.02 | 8/14/2026 3:59:48 PM EST | |||
| 34.00 | 11.85 | 14.90 | 13.38 | % | 0.39 | 0 | 0 | 1.18 | 0.89 | 0.01 | -0.03 | 8/14/2026 3:59:48 PM EST | |||
| 35.00 | 11.00 | 13.95 | 12.48 | % | 0.36 | 0 | 0 | 1.12 | 0.87 | 0.02 | -0.03 | 8/14/2026 3:59:48 PM EST | |||
| 36.00 | 10.75 | 13.25 | 12.00 | % | 0.33 | 0 | 0 | 0.75 | 0.85 | 0.02 | -0.04 | 8/14/2026 3:59:48 PM EST | |||
| 37.00 | 9.35 | 12.50 | 10.93 | % | 0.30 | 0 | 0 | 1.09 | 0.83 | 0.02 | -0.04 | 8/14/2026 3:59:48 PM EST | |||
| 38.00 | 8.45 | 11.90 | 10.18 | % | 0.27 | 0 | 0 | 1.10 | 0.80 | 0.02 | -0.04 | 8/14/2026 3:59:48 PM EST | |||
| 39.00 | 7.65 | 11.45 | 9.55 | % | 0.24 | 0 | 0 | 1.14 | 0.78 | 0.02 | -0.05 | 8/14/2026 3:59:48 PM EST | |||
| 40.00 | 7.10 | 10.80 | 8.95 | % | 0.22 | 0 | 0 | 0.75 | 0.75 | 0.02 | -0.05 | 8/14/2026 3:59:48 PM EST | |||
| 41.00 | 6.85 | 10.25 | 8.55 | % | 0.21 | 0 | 0 | 0.81 | 0.72 | 0.02 | -0.05 | 8/14/2026 3:59:48 PM EST | |||
| 42.00 | 5.90 | 9.70 | 7.80 | 8.18 | -1.97 | -19.41% | 0.19 | 6 | 1 | 0.79 | 0.70 | 0.03 | -0.05 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 43.00 | 6.50 | 8.20 | 7.35 | % | 0.17 | 0 | 0 | 0.81 | 0.67 | 0.03 | -0.06 | 8/14/2026 3:59:48 PM EST | |||
| 44.00 | 5.65 | 8.50 | 7.08 | % | 0.16 | 0 | 0 | 0.85 | 0.64 | 0.03 | -0.06 | 8/14/2026 3:59:48 PM EST | |||
| 45.00 | 5.55 | 7.05 | 6.30 | 6.25 | +0.08 | +1.30% | 0.14 | 4 | 12 | 0.81 | 0.61 | 0.03 | -0.06 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 46.00 | 5.25 | 7.00 | 6.13 | % | 0.13 | 0 | 0 | 0.85 | 0.58 | 0.03 | -0.06 | 8/14/2026 3:59:48 PM EST | |||
| 47.00 | 3.75 | 6.45 | 5.10 | 5.66 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.77 | 0.55 | 0.03 | -0.06 | 8/13/2026 | 8/14/2026 3:59:48 PM EST |
| 48.00 | 3.65 | 6.10 | 4.88 | 3.50 | % | 0.10 | 2 | 0 | 0.80 | 0.53 | 0.03 | -0.06 | 8/14/2026 | 8/14/2026 3:59:48 PM EST | |
| 49.00 | 3.80 | 5.85 | 4.83 | 4.44 | % | 0.10 | 1 | 0 | 0.85 | 0.50 | 0.03 | -0.06 | 8/14/2026 | 8/14/2026 3:59:48 PM EST | |
| 50.00 | 3.70 | 4.85 | 4.28 | 4.30 | -0.07 | -1.61% | 0.09 | 5 | 6 | 0.82 | 0.47 | 0.03 | -0.06 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 51.00 | 3.40 | 4.85 | 4.13 | 4.09 | +0.50 | +13.93% | 0.08 | 1 | 1 | 0.85 | 0.45 | 0.03 | -0.06 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 52.00 | 3.50 | 4.00 | 3.75 | 3.76 | +0.45 | +13.60% | 0.07 | 18 | 1 | 0.83 | 0.42 | 0.03 | -0.06 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 53.00 | 2.55 | 4.05 | 3.30 | 3.43 | +0.33 | +10.65% | 0.06 | 1 | 1 | 0.81 | 0.40 | 0.03 | -0.06 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 54.00 | 2.56 | 3.30 | 2.93 | 3.17 | +0.29 | +10.07% | 0.05 | 402 | 1 | 0.82 | 0.38 | 0.03 | -0.06 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 55.00 | 2.29 | 3.20 | 2.75 | 3.00 | +0.17 | +6.01% | 0.05 | 3 | 16 | 0.79 | 0.36 | 0.03 | -0.06 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 60.00 | 1.31 | 2.28 | 1.80 | 1.86 | % | 0.03 | 20 | 0 | 0.82 | 0.26 | 0.02 | -0.05 | 8/14/2026 | 8/14/2026 3:59:48 PM EST | |
| 65.00 | 0.75 | 1.52 | 1.14 | 1.13 | % | 0.02 | 49 | 0 | 0.82 | 0.19 | 0.02 | -0.04 | 8/14/2026 | 8/14/2026 3:59:48 PM EST | |
| 70.00 | 0.83 | 1.10 | 0.97 | 0.90 | % | 0.01 | 11 | 0 | 0.89 | 0.14 | 0.01 | -0.03 | 8/14/2026 | 8/14/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:48 PM EST | |||
| 25.00 | 0.00 | 2.32 | 1.16 | 0.14 | % | 0.05 | 1 | 0 | 1.91 | -0.01 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:48 PM EST | |
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.10 | -0.05 | 0.01 | -0.02 | 8/14/2026 3:59:48 PM EST | |||
| 34.00 | 0.01 | 1.33 | 0.67 | 0.87 | % | 0.02 | 14 | 0 | 0.65 | -0.11 | 0.01 | -0.03 | 8/14/2026 | 8/14/2026 3:59:48 PM EST | |
| 35.00 | 0.54 | 1.53 | 1.04 | 0.91 | % | 0.03 | 2 | 0 | 0.80 | -0.13 | 0.02 | -0.03 | 8/14/2026 | 8/14/2026 3:59:48 PM EST | |
| 36.00 | 0.01 | 2.94 | 1.48 | % | 0.04 | 0 | 0 | 0.74 | -0.15 | 0.02 | -0.04 | 8/14/2026 3:59:48 PM EST | |||
| 37.00 | 0.00 | 2.09 | 1.05 | % | 0.03 | 0 | 0 | 0.94 | -0.17 | 0.02 | -0.04 | 8/14/2026 3:59:48 PM EST | |||
| 38.00 | 1.11 | 2.40 | 1.76 | 1.63 | % | 0.05 | 13 | 0 | 0.80 | -0.20 | 0.02 | -0.04 | 8/14/2026 | 8/14/2026 3:59:48 PM EST | |
| 39.00 | 0.41 | 3.20 | 1.81 | 2.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.73 | -0.22 | 0.02 | -0.05 | 8/13/2026 | 8/14/2026 3:59:48 PM EST |
| 40.00 | 1.72 | 3.15 | 2.44 | 2.18 | -0.48 | -18.05% | 0.06 | 2 | 1 | 0.81 | -0.25 | 0.02 | -0.05 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 41.00 | 2.11 | 4.40 | 3.26 | % | 0.08 | 0 | 0 | 0.89 | -0.28 | 0.02 | -0.05 | 8/14/2026 3:59:48 PM EST | |||
| 42.00 | 1.00 | 3.95 | 2.48 | % | 0.06 | 0 | 0 | 0.68 | -0.30 | 0.03 | -0.05 | 8/14/2026 3:59:48 PM EST | |||
| 43.00 | 2.91 | 4.25 | 3.58 | % | 0.08 | 0 | 0 | 0.81 | -0.33 | 0.03 | -0.06 | 8/14/2026 3:59:48 PM EST | |||
| 44.00 | 2.29 | 4.95 | 3.62 | 3.99 | % | 0.08 | 1 | 0 | 0.74 | -0.36 | 0.03 | -0.06 | 8/14/2026 | 8/14/2026 3:59:48 PM EST | |
| 45.00 | 3.60 | 6.35 | 4.98 | 4.89 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.87 | -0.39 | 0.03 | -0.06 | 8/13/2026 | 8/14/2026 3:59:48 PM EST |
| 46.00 | 4.40 | 6.00 | 5.20 | % | 0.11 | 0 | 0 | 0.83 | -0.42 | 0.03 | -0.06 | 8/14/2026 3:59:48 PM EST | |||
| 47.00 | 4.80 | 6.50 | 5.65 | % | 0.12 | 0 | 0 | 0.81 | -0.45 | 0.03 | -0.06 | 8/14/2026 3:59:48 PM EST | |||
| 48.00 | 5.55 | 7.55 | 6.55 | 6.14 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.86 | -0.47 | 0.03 | -0.06 | 8/13/2026 | 8/14/2026 3:59:48 PM EST |
| 49.00 | 5.40 | 7.75 | 6.58 | % | 0.13 | 0 | 0 | 0.77 | -0.50 | 0.03 | -0.06 | 8/14/2026 3:59:48 PM EST | |||
| 50.00 | 6.75 | 9.00 | 7.88 | % | 0.16 | 0 | 0 | 0.87 | -0.53 | 0.03 | -0.06 | 8/14/2026 3:59:48 PM EST | |||
| 51.00 | 6.35 | 9.25 | 7.80 | % | 0.15 | 0 | 0 | 0.76 | -0.55 | 0.03 | -0.06 | 8/14/2026 3:59:48 PM EST | |||
| 52.00 | 8.00 | 10.85 | 9.43 | % | 0.18 | 0 | 0 | 0.90 | -0.58 | 0.03 | -0.06 | 8/14/2026 3:59:48 PM EST | |||
| 53.00 | 8.80 | 10.55 | 9.68 | 9.35 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.84 | -0.60 | 0.03 | -0.06 | 8/13/2026 | 8/14/2026 3:59:48 PM EST |
| 54.00 | 8.60 | 11.15 | 9.88 | % | 0.18 | 0 | 0 | 0.75 | -0.62 | 0.03 | -0.06 | 8/14/2026 3:59:48 PM EST | |||
| 55.00 | 10.25 | 11.95 | 11.10 | % | 0.20 | 0 | 0 | 0.83 | -0.64 | 0.03 | -0.06 | 8/14/2026 3:59:48 PM EST | |||
| 60.00 | 13.15 | 16.85 | 15.00 | % | 0.25 | 0 | 0 | 1.13 | -0.74 | 0.02 | -0.05 | 8/14/2026 3:59:48 PM EST | |||
| 65.00 | 17.90 | 21.15 | 19.53 | % | 0.30 | 0 | 0 | 1.17 | -0.81 | 0.02 | -0.04 | 8/14/2026 3:59:48 PM EST | |||
| 70.00 | 22.35 | 25.70 | 24.03 | % | 0.34 | 0 | 0 | 1.22 | -0.86 | 0.01 | -0.03 | 8/14/2026 3:59:48 PM EST |