Options Chain for IONQ INC COM (IONQ) - $45.74 as of 9/23/2026 6:03:50 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 | 21.00 | 24.50 | 22.75 | % | 1.14 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 25.00 | 16.35 | 19.55 | 17.95 | % | 0.72 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 27.00 | 14.40 | 17.60 | 16.00 | % | 0.59 | 0 | 0 | 1.89 | 0.99 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 28.00 | 13.65 | 16.65 | 15.15 | 11.73 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.80 | 0.99 | 0.00 | 0.00 | 9/4/2026 | 9/23/2026 4:00:02 PM EST |
| 29.00 | 12.35 | 15.65 | 14.00 | 10.85 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.69 | 0.98 | 0.01 | -0.01 | 9/4/2026 | 9/23/2026 4:00:02 PM EST |
| 30.00 | 11.05 | 14.45 | 12.75 | 13.00 | +2.17 | +20.04% | 0.42 | 1 | 5 | 1.52 | 0.96 | 0.01 | -0.01 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 31.00 | 10.45 | 13.10 | 11.78 | % | 0.38 | 0 | 0 | 1.31 | 0.95 | 0.01 | -0.02 | 9/23/2026 4:00:02 PM EST | |||
| 32.00 | 9.90 | 12.20 | 11.05 | 9.50 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.25 | 0.93 | 0.01 | -0.02 | 9/8/2026 | 9/23/2026 4:00:02 PM EST |
| 33.00 | 8.95 | 11.90 | 10.43 | 10.26 | % | 0.32 | 2 | 0 | 1.38 | 0.91 | 0.02 | -0.02 | 9/23/2026 | 9/23/2026 4:00:02 PM EST | |
| 34.00 | 8.35 | 10.40 | 9.38 | % | 0.28 | 0 | 0 | 1.14 | 0.89 | 0.02 | -0.03 | 9/23/2026 4:00:02 PM EST | |||
| 35.00 | 7.45 | 9.45 | 8.45 | 8.73 | +3.98 | +83.79% | 0.24 | 1 | 21 | 1.06 | 0.86 | 0.03 | -0.03 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 36.00 | 6.75 | 9.25 | 8.00 | 8.10 | +3.58 | +79.21% | 0.22 | 5 | 56 | 0.80 | 0.83 | 0.03 | -0.04 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 37.00 | 5.20 | 7.05 | 6.13 | 6.70 | +1.72 | +34.54% | 0.17 | 6 | 21 | 0.78 | 0.79 | 0.03 | -0.04 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 38.00 | 4.25 | 7.30 | 5.78 | 4.63 | 0.00 | 0.00% | 0.15 | 0 | 95 | 1.01 | 0.75 | 0.04 | -0.05 | 9/21/2026 | 9/23/2026 4:00:02 PM EST |
| 39.00 | 5.05 | 5.50 | 5.28 | 5.60 | +1.85 | +49.34% | 0.14 | 3 | 43 | 0.68 | 0.70 | 0.04 | -0.05 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 40.00 | 4.50 | 5.00 | 4.75 | 5.00 | +1.35 | +36.99% | 0.12 | 44 | 358 | 0.70 | 0.66 | 0.04 | -0.05 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 41.00 | 3.85 | 4.95 | 4.40 | 4.50 | +1.65 | +57.90% | 0.11 | 56 | 32 | 0.75 | 0.61 | 0.04 | -0.06 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 42.00 | 3.45 | 4.05 | 3.75 | 3.70 | +0.96 | +35.04% | 0.09 | 183 | 112 | 0.72 | 0.57 | 0.05 | -0.06 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 43.00 | 2.33 | 4.10 | 3.22 | 3.51 | +1.17 | +50.00% | 0.07 | 149 | 85 | 0.70 | 0.52 | 0.05 | -0.06 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 44.00 | 2.52 | 3.55 | 3.04 | 2.84 | +0.96 | +51.07% | 0.07 | 84 | 89 | 0.75 | 0.48 | 0.05 | -0.06 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 45.00 | 2.32 | 2.70 | 2.51 | 2.55 | +0.74 | +40.89% | 0.06 | 167 | 1,203 | 0.74 | 0.43 | 0.05 | -0.06 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 46.00 | 2.11 | 2.44 | 2.28 | 2.29 | +0.75 | +48.71% | 0.05 | 285 | 91 | 0.74 | 0.39 | 0.04 | -0.06 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 47.00 | 1.70 | 2.05 | 1.88 | 2.05 | +0.82 | +66.67% | 0.04 | 30 | 152 | 0.72 | 0.35 | 0.04 | -0.05 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 48.00 | 1.57 | 1.87 | 1.72 | 1.70 | +0.59 | +53.16% | 0.04 | 36 | 52 | 0.74 | 0.32 | 0.04 | -0.05 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 49.00 | 1.07 | 1.80 | 1.44 | 1.64 | +0.64 | +64.00% | 0.03 | 36 | 1,537 | 0.73 | 0.28 | 0.04 | -0.05 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 50.00 | 1.21 | 1.57 | 1.39 | 1.35 | +0.45 | +50.00% | 0.03 | 185 | 153 | 0.77 | 0.25 | 0.04 | -0.05 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 51.00 | 0.38 | 1.82 | 1.10 | 1.20 | +0.44 | +57.90% | 0.02 | 10 | 19 | 0.72 | 0.23 | 0.03 | -0.05 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 52.00 | 0.84 | 1.19 | 1.02 | 1.00 | +0.36 | +56.25% | 0.02 | 12 | 39 | 0.76 | 0.20 | 0.03 | -0.04 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 53.00 | 0.34 | 1.05 | 0.70 | 0.88 | +0.33 | +60.00% | 0.01 | 22 | 13 | 0.70 | 0.19 | 0.03 | -0.04 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 54.00 | 0.68 | 1.01 | 0.85 | 0.74 | +0.33 | +80.49% | 0.02 | 16 | 14 | 0.80 | 0.16 | 0.03 | -0.04 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 55.00 | 0.41 | 0.85 | 0.63 | 0.67 | +0.24 | +55.82% | 0.01 | 64 | 96 | 0.76 | 0.15 | 0.02 | -0.04 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 60.00 | 0.13 | 0.56 | 0.35 | 0.45 | +0.24 | +114.29% | 0.01 | 139 | 60 | 0.78 | 0.10 | 0.02 | -0.03 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 65.00 | 0.13 | 0.77 | 0.45 | 0.24 | +0.17 | +242.86% | 0.01 | 12 | 23 | 0.96 | 0.05 | 0.01 | -0.02 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 70.00 | 0.01 | 0.41 | 0.21 | 0.25 | +0.17 | +212.50% | 0.00 | 3 | 5 | 0.85 | 0.05 | 0.01 | -0.02 | 9/23/2026 | 9/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/23/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.40 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 4:00:02 PM EST |
| 27.00 | 0.00 | 0.59 | 0.30 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.26 | -0.01 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:02 PM EST |
| 28.00 | 0.00 | 1.69 | 0.85 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 30 | 1.67 | -0.01 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:02 PM EST |
| 29.00 | 0.00 | 1.32 | 0.66 | 0.15 | +0.01 | +7.15% | 0.02 | 1 | 14 | 1.43 | -0.02 | 0.01 | -0.01 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 30.00 | 0.10 | 0.18 | 0.14 | 0.13 | -0.05 | -27.78% | 0.00 | 27 | 115 | 0.72 | -0.04 | 0.01 | -0.01 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 31.00 | 0.15 | 0.39 | 0.27 | 0.27 | -0.03 | -10.00% | 0.01 | 1 | 35 | 0.76 | -0.05 | 0.01 | -0.02 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 32.00 | 0.01 | 0.57 | 0.29 | 0.24 | -0.17 | -41.47% | 0.01 | 35 | 138 | 0.64 | -0.07 | 0.01 | -0.02 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 33.00 | 0.01 | 0.52 | 0.27 | 0.34 | -0.16 | -32.00% | 0.01 | 9 | 55 | 0.57 | -0.09 | 0.02 | -0.02 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 34.00 | 0.40 | 0.75 | 0.58 | 0.46 | -0.25 | -35.22% | 0.02 | 38 | 124 | 0.73 | -0.11 | 0.02 | -0.03 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 35.00 | 0.50 | 0.68 | 0.59 | 0.60 | -0.29 | -32.59% | 0.02 | 2,283 | 179 | 0.67 | -0.14 | 0.03 | -0.03 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 36.00 | 0.46 | 1.00 | 0.73 | 0.79 | -0.48 | -37.80% | 0.02 | 21 | 82 | 0.65 | -0.17 | 0.03 | -0.04 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 37.00 | 0.80 | 1.36 | 1.08 | 0.94 | -0.59 | -38.57% | 0.03 | 19 | 84 | 0.68 | -0.21 | 0.03 | -0.04 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 38.00 | 1.25 | 1.40 | 1.33 | 1.30 | -0.74 | -36.28% | 0.04 | 35 | 42 | 0.67 | -0.25 | 0.04 | -0.05 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 39.00 | 1.53 | 1.80 | 1.67 | 1.67 | -0.66 | -28.33% | 0.04 | 36 | 51 | 0.67 | -0.30 | 0.04 | -0.05 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 40.00 | 2.04 | 2.20 | 2.12 | 2.10 | -0.79 | -27.34% | 0.05 | 114 | 108 | 0.69 | -0.34 | 0.04 | -0.05 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 41.00 | 1.92 | 2.72 | 2.32 | 2.50 | -2.00 | -44.45% | 0.06 | 38 | 5 | 0.64 | -0.39 | 0.04 | -0.06 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 42.00 | 2.76 | 4.40 | 3.58 | 2.86 | -1.02 | -26.29% | 0.09 | 32 | 11 | 0.80 | -0.43 | 0.05 | -0.06 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 43.00 | 3.10 | 4.80 | 3.95 | 3.60 | -1.17 | -24.53% | 0.09 | 24 | 17 | 0.77 | -0.48 | 0.05 | -0.06 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 44.00 | 3.00 | 4.70 | 3.85 | 4.15 | -1.35 | -24.55% | 0.09 | 7 | 5 | 0.63 | -0.52 | 0.05 | -0.06 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 45.00 | 3.85 | 5.05 | 4.45 | 4.71 | -1.34 | -22.15% | 0.10 | 10 | 58 | 0.62 | -0.57 | 0.05 | -0.06 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 46.00 | 5.00 | 6.80 | 5.90 | 5.25 | -1.60 | -23.36% | 0.13 | 1 | 34 | 0.78 | -0.61 | 0.04 | -0.06 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 47.00 | 4.90 | 7.65 | 6.28 | 10.65 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.70 | -0.65 | 0.04 | -0.05 | 9/15/2026 | 9/23/2026 4:00:02 PM EST |
| 48.00 | 5.85 | 7.85 | 6.85 | 7.14 | -4.21 | -37.10% | 0.14 | 6 | 1 | 0.66 | -0.68 | 0.04 | -0.05 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 49.00 | 7.05 | 8.80 | 7.93 | 9.30 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.74 | -0.72 | 0.04 | -0.05 | 9/22/2026 | 9/23/2026 4:00:02 PM EST |
| 50.00 | 7.65 | 9.95 | 8.80 | 8.65 | -1.49 | -14.70% | 0.18 | 3 | 8 | 0.74 | -0.75 | 0.04 | -0.05 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 51.00 | 8.65 | 10.55 | 9.60 | 9.20 | -2.43 | -20.90% | 0.19 | 5 | 20 | 0.74 | -0.77 | 0.03 | -0.05 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 52.00 | 9.10 | 11.65 | 10.38 | 12.17 | 0.00 | 0.00% | 0.20 | 0 | 28 | 1.09 | -0.80 | 0.03 | -0.04 | 9/21/2026 | 9/23/2026 4:00:02 PM EST |
| 53.00 | 10.10 | 12.50 | 11.30 | 10.92 | -2.18 | -16.65% | 0.21 | 6 | 8 | 1.10 | -0.81 | 0.03 | -0.04 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 54.00 | 10.90 | 13.40 | 12.15 | % | 0.23 | 0 | 0 | 1.13 | -0.84 | 0.03 | -0.04 | 9/23/2026 4:00:02 PM EST | |||
| 55.00 | 11.75 | 14.10 | 12.93 | 14.85 | 0.00 | 0.00% | 0.24 | 0 | 7 | 1.10 | -0.85 | 0.02 | -0.04 | 9/21/2026 | 9/23/2026 4:00:02 PM EST |
| 60.00 | 16.45 | 19.00 | 17.73 | 22.60 | 0.00 | 0.00% | 0.30 | 0 | 10 | 1.27 | -0.90 | 0.02 | -0.03 | 9/11/2026 | 9/23/2026 4:00:02 PM EST |
| 65.00 | 21.15 | 23.95 | 22.55 | % | 0.35 | 0 | 0 | 1.42 | -0.95 | 0.01 | -0.02 | 9/23/2026 4:00:02 PM EST | |||
| 70.00 | 26.15 | 28.65 | 27.40 | % | 0.39 | 0 | 0 | 1.48 | -0.95 | 0.01 | -0.02 | 9/23/2026 4:00:02 PM EST |