Options Chain for IONQ INC COM (IONQ) - $34.35 as of 10/16/2026 11:15:38 AM 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 | 11.00 | 13.20 | 12.10 | 14.21 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.86 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 2:58:59 PM EST |
| 22.00 | 9.05 | 11.10 | 10.08 | % | 0.46 | 0 | 0 | 2.46 | 0.99 | 0.00 | -0.01 | 10/16/2026 2:58:59 PM EST | |||
| 23.00 | 8.00 | 9.90 | 8.95 | % | 0.39 | 0 | 0 | 2.17 | 0.99 | 0.01 | -0.01 | 10/16/2026 2:58:59 PM EST | |||
| 24.00 | 7.10 | 8.85 | 7.98 | % | 0.33 | 0 | 0 | 2.01 | 0.97 | 0.02 | -0.02 | 10/16/2026 2:58:59 PM EST | |||
| 25.00 | 6.25 | 8.00 | 7.13 | 11.37 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.73 | 0.95 | 0.02 | -0.02 | 10/12/2026 | 10/16/2026 2:58:59 PM EST |
| 26.00 | 5.15 | 6.75 | 5.95 | % | 0.23 | 0 | 0 | 1.66 | 0.91 | 0.03 | -0.03 | 10/16/2026 2:58:59 PM EST | |||
| 27.00 | 4.40 | 6.20 | 5.30 | 5.86 | % | 0.20 | 2 | 0 | 0.96 | 0.86 | 0.05 | -0.04 | 10/16/2026 | 10/16/2026 2:58:59 PM EST | |
| 28.00 | 3.55 | 5.30 | 4.43 | 5.03 | -1.96 | -28.04% | 0.16 | 2 | 0 | 0.96 | 0.80 | 0.06 | -0.05 | 10/16/2026 | 10/16/2026 2:58:59 PM EST |
| 29.00 | 3.10 | 4.00 | 3.55 | 5.00 | +0.40 | +8.70% | 0.12 | 1 | 1 | 0.87 | 0.73 | 0.07 | -0.06 | 10/16/2026 | 10/16/2026 2:58:59 PM EST |
| 30.00 | 2.51 | 2.77 | 2.64 | 3.95 | -0.40 | -9.20% | 0.09 | 3 | 131 | 0.72 | 0.65 | 0.08 | -0.06 | 10/16/2026 | 10/16/2026 2:58:59 PM EST |
| 31.00 | 1.93 | 2.11 | 2.02 | 1.89 | -1.91 | -50.27% | 0.07 | 277 | 61 | 0.71 | 0.57 | 0.09 | -0.07 | 10/16/2026 | 10/16/2026 2:58:59 PM EST |
| 32.00 | 1.48 | 1.57 | 1.53 | 1.61 | -1.59 | -49.69% | 0.05 | 130 | 737 | 0.71 | 0.48 | 0.09 | -0.07 | 10/16/2026 | 10/16/2026 2:58:59 PM EST |
| 33.00 | 1.10 | 1.19 | 1.15 | 1.06 | -1.54 | -59.24% | 0.03 | 468 | 400 | 0.71 | 0.39 | 0.09 | -0.06 | 10/16/2026 | 10/16/2026 2:58:59 PM EST |
| 34.00 | 0.82 | 0.88 | 0.85 | 0.85 | -1.25 | -59.53% | 0.02 | 92 | 695 | 0.71 | 0.31 | 0.08 | -0.06 | 10/16/2026 | 10/16/2026 2:58:59 PM EST |
| 35.00 | 0.60 | 0.65 | 0.63 | 0.62 | -1.12 | -64.37% | 0.02 | 200 | 3,137 | 0.71 | 0.25 | 0.07 | -0.05 | 10/16/2026 | 10/16/2026 2:58:59 PM EST |
| 36.00 | 0.42 | 0.48 | 0.45 | 0.46 | -0.84 | -64.62% | 0.01 | 151 | 1,185 | 0.73 | 0.19 | 0.06 | -0.05 | 10/16/2026 | 10/16/2026 2:58:59 PM EST |
| 37.00 | 0.30 | 0.37 | 0.34 | 0.37 | -0.69 | -65.10% | 0.01 | 90 | 2,095 | 0.76 | 0.15 | 0.05 | -0.04 | 10/16/2026 | 10/16/2026 2:58:59 PM EST |
| 38.00 | 0.21 | 0.28 | 0.25 | 0.25 | -0.52 | -67.54% | 0.01 | 166 | 345 | 0.76 | 0.12 | 0.04 | -0.03 | 10/16/2026 | 10/16/2026 2:58:59 PM EST |
| 38.50 | 0.18 | 0.25 | 0.22 | 0.25 | -0.38 | -60.32% | 0.01 | 22 | 37 | 0.78 | 0.10 | 0.04 | -0.03 | 10/16/2026 | 10/16/2026 2:58:59 PM EST |
| 39.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.38 | -65.52% | 0.00 | 21 | 236 | 0.79 | 0.09 | 0.03 | -0.03 | 10/16/2026 | 10/16/2026 2:58:59 PM EST |
| 39.50 | 0.12 | 0.24 | 0.18 | 0.41 | 0.00 | 0.00% | 0.00 | 2 | 35 | 0.80 | 0.08 | 0.03 | -0.03 | 10/16/2026 | 10/16/2026 2:58:59 PM EST |
| 40.00 | 0.14 | 0.17 | 0.16 | 0.17 | -0.31 | -64.59% | 0.00 | 198 | 717 | 0.80 | 0.07 | 0.03 | -0.02 | 10/16/2026 | 10/16/2026 2:58:59 PM EST |
| 40.50 | 0.09 | 0.15 | 0.12 | 0.14 | -0.21 | -60.00% | 0.00 | 1,100 | 25 | 0.79 | 0.06 | 0.02 | -0.02 | 10/16/2026 | 10/16/2026 2:58:59 PM EST |
| 41.00 | 0.04 | 0.18 | 0.11 | 0.10 | -0.15 | -60.00% | 0.00 | 6 | 366 | 0.79 | 0.05 | 0.02 | -0.02 | 10/16/2026 | 10/16/2026 2:58:59 PM EST |
| 41.50 | 0.04 | 0.18 | 0.11 | 0.12 | -0.07 | -36.85% | 0.00 | 2 | 6 | 0.82 | 0.05 | 0.02 | -0.02 | 10/16/2026 | 10/16/2026 2:58:59 PM EST |
| 42.00 | 0.04 | 0.15 | 0.10 | 0.08 | -0.12 | -60.00% | 0.00 | 273 | 467 | 0.83 | 0.04 | 0.02 | -0.02 | 10/16/2026 | 10/16/2026 2:58:59 PM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.57 | 0.02 | 0.01 | -0.01 | 10/14/2026 | 10/16/2026 2:58:59 PM EST |
| 43.00 | 0.02 | 0.10 | 0.06 | 0.09 | -0.07 | -43.75% | 0.00 | 318 | 436 | 0.91 | 0.02 | 0.01 | -0.01 | 10/16/2026 | 10/16/2026 2:58:59 PM EST |
| 43.50 | 0.02 | 0.13 | 0.08 | 0.08 | -0.22 | -73.34% | 0.00 | 5 | 3 | 0.91 | 0.02 | 0.01 | -0.01 | 10/16/2026 | 10/16/2026 2:58:59 PM EST |
| 44.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 355 | 1.37 | 0.01 | 0.01 | -0.01 | 10/15/2026 | 10/16/2026 2:58:59 PM EST |
| 44.50 | 0.00 | 0.62 | 0.31 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.50 | 0.01 | 0.01 | 0.00 | 10/12/2026 | 10/16/2026 2:58:59 PM EST |
| 45.00 | 0.04 | 0.10 | 0.07 | 0.08 | -0.04 | -33.34% | 0.00 | 195 | 1,788 | 0.94 | 0.01 | 0.01 | 0.00 | 10/16/2026 | 10/16/2026 2:58:59 PM EST |
| 46.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 651 | 0.95 | 0.01 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 2:58:59 PM EST |
| 47.00 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 4 | 417 | 0.97 | 0.01 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 2:58:59 PM EST |
| 48.00 | 0.03 | 0.07 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 9 | 447 | 1.10 | 0.01 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 2:58:59 PM EST |
| 49.00 | 0.02 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 16 | 80 | 1.07 | 0.01 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 2:58:59 PM EST |
| 50.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 36 | 1,804 | 1.01 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 2:58:59 PM EST |
| 51.00 | 0.00 | 0.92 | 0.46 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 137 | 2.08 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 2:58:59 PM EST |
| 52.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 60 | 2.19 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 2:58:59 PM EST |
| 53.00 | 0.00 | 0.22 | 0.11 | 0.10 | +0.06 | +150.00% | 0.00 | 1 | 123 | 1.56 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 2:58:59 PM EST |
| 54.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.58 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/16/2026 2:58:59 PM EST |
| 55.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 7 | 825 | 1.19 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 2:58:59 PM EST |
| 60.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 563 | 1.84 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 2:58:59 PM EST |
| 65.00 | 0.00 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 138 | 2.38 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 2:58:59 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.75 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/16/2026 2:58:59 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 | 0.29 | 0.15 | 0.20 | +0.13 | +185.72% | 0.01 | 2 | 24 | 1.65 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 2:58:59 PM EST |
| 22.00 | 0.00 | 1.07 | 0.54 | % | 0.02 | 0 | 0 | 1.95 | -0.01 | 0.00 | -0.01 | 10/16/2026 2:58:59 PM EST | |||
| 23.00 | 0.00 | 0.93 | 0.47 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.62 | -0.01 | 0.01 | -0.01 | 10/15/2026 | 10/16/2026 2:58:59 PM EST |
| 24.00 | 0.02 | 0.15 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 5,003 | 8 | 0.78 | -0.03 | 0.02 | -0.02 | 10/16/2026 | 10/16/2026 2:58:59 PM EST |
| 25.00 | 0.11 | 0.15 | 0.13 | 0.18 | +0.06 | +50.00% | 0.01 | 10 | 38 | 0.78 | -0.05 | 0.02 | -0.02 | 10/16/2026 | 10/16/2026 2:58:59 PM EST |
| 26.00 | 0.19 | 0.37 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.17 | -0.09 | 0.03 | -0.03 | 10/15/2026 | 10/16/2026 2:58:59 PM EST |
| 27.00 | 0.27 | 0.39 | 0.33 | 0.47 | +0.35 | +291.67% | 0.01 | 35 | 50 | 0.77 | -0.14 | 0.05 | -0.04 | 10/16/2026 | 10/16/2026 2:58:59 PM EST |
| 28.00 | 0.48 | 0.54 | 0.51 | 0.55 | +0.38 | +223.53% | 0.02 | 40 | 55 | 0.75 | -0.20 | 0.06 | -0.05 | 10/16/2026 | 10/16/2026 2:58:59 PM EST |
| 29.00 | 0.72 | 0.79 | 0.76 | 0.75 | +0.19 | +33.93% | 0.03 | 33 | 2,310 | 0.74 | -0.27 | 0.07 | -0.06 | 10/16/2026 | 10/16/2026 2:58:59 PM EST |
| 30.00 | 1.05 | 1.14 | 1.10 | 1.07 | +0.51 | +91.08% | 0.04 | 242 | 1,213 | 0.73 | -0.35 | 0.08 | -0.06 | 10/16/2026 | 10/16/2026 2:58:59 PM EST |
| 31.00 | 1.48 | 1.56 | 1.52 | 1.53 | +0.85 | +125.00% | 0.05 | 333 | 259 | 0.73 | -0.43 | 0.09 | -0.07 | 10/16/2026 | 10/16/2026 2:58:59 PM EST |
| 32.00 | 2.01 | 2.13 | 2.07 | 2.19 | +1.16 | +112.63% | 0.06 | 154 | 251 | 0.72 | -0.52 | 0.09 | -0.07 | 10/16/2026 | 10/16/2026 2:58:59 PM EST |
| 33.00 | 2.60 | 2.89 | 2.75 | 2.61 | +1.14 | +77.56% | 0.08 | 163 | 2,840 | 0.72 | -0.61 | 0.09 | -0.06 | 10/16/2026 | 10/16/2026 2:58:59 PM EST |
| 34.00 | 3.30 | 3.50 | 3.40 | 3.37 | +1.29 | +62.02% | 0.10 | 14 | 313 | 0.74 | -0.69 | 0.08 | -0.06 | 10/16/2026 | 10/16/2026 2:58:59 PM EST |
| 35.00 | 4.10 | 4.35 | 4.23 | 4.05 | +1.60 | +65.31% | 0.12 | 73 | 738 | 0.75 | -0.75 | 0.07 | -0.05 | 10/16/2026 | 10/16/2026 2:58:59 PM EST |
| 36.00 | 4.80 | 5.40 | 5.10 | 4.91 | +1.17 | +31.29% | 0.14 | 37 | 2,336 | 0.78 | -0.81 | 0.06 | -0.05 | 10/16/2026 | 10/16/2026 2:58:59 PM EST |
| 37.00 | 5.50 | 6.25 | 5.88 | 5.77 | +0.97 | +20.21% | 0.16 | 23 | 478 | 0.77 | -0.85 | 0.05 | -0.04 | 10/16/2026 | 10/16/2026 2:58:59 PM EST |
| 38.00 | 6.20 | 7.20 | 6.70 | 5.40 | +0.42 | +8.44% | 0.18 | 2 | 519 | 0.97 | -0.88 | 0.04 | -0.03 | 10/16/2026 | 10/16/2026 2:58:59 PM EST |
| 38.50 | 6.90 | 7.85 | 7.38 | 7.00 | +0.85 | +13.83% | 0.19 | 2 | 6 | 1.13 | -0.90 | 0.04 | -0.03 | 10/16/2026 | 10/16/2026 2:58:59 PM EST |
| 39.00 | 7.40 | 8.15 | 7.78 | 7.63 | +1.23 | +19.22% | 0.20 | 16 | 224 | 0.98 | -0.91 | 0.03 | -0.03 | 10/16/2026 | 10/16/2026 2:58:59 PM EST |
| 39.50 | 6.90 | 9.70 | 8.30 | 6.96 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.56 | -0.92 | 0.03 | -0.03 | 10/15/2026 | 10/16/2026 2:58:59 PM EST |
| 40.00 | 8.25 | 9.10 | 8.68 | 8.70 | +2.23 | +34.47% | 0.22 | 14 | 560 | 1.09 | -0.93 | 0.03 | -0.02 | 10/16/2026 | 10/16/2026 2:58:59 PM EST |
| 40.50 | 8.45 | 11.00 | 9.73 | 6.02 | 0.00 | 0.00% | 0.24 | 0 | 10 | 1.72 | -0.94 | 0.02 | -0.02 | 10/13/2026 | 10/16/2026 2:58:59 PM EST |
| 41.00 | 9.20 | 10.30 | 9.75 | 9.75 | +1.38 | +16.49% | 0.24 | 20 | 73 | 1.30 | -0.95 | 0.02 | -0.02 | 10/16/2026 | 10/16/2026 2:58:59 PM EST |
| 41.50 | 8.70 | 11.75 | 10.23 | 7.11 | 0.00 | 0.00% | 0.25 | 0 | 8 | 1.81 | -0.95 | 0.02 | -0.02 | 10/13/2026 | 10/16/2026 2:58:59 PM EST |
| 42.00 | 10.25 | 10.85 | 10.55 | 10.68 | +1.08 | +11.25% | 0.25 | 24 | 274 | 1.77 | -0.96 | 0.02 | -0.02 | 10/16/2026 | 10/16/2026 2:58:59 PM EST |
| 42.50 | 9.80 | 11.80 | 10.80 | % | 0.25 | 0 | 0 | 1.41 | -0.98 | 0.01 | -0.01 | 10/16/2026 2:58:59 PM EST | |||
| 43.00 | 10.60 | 13.20 | 11.90 | 10.48 | 0.00 | 0.00% | 0.28 | 0 | 145 | 1.85 | -0.98 | 0.01 | -0.01 | 10/15/2026 | 10/16/2026 2:58:59 PM EST |
| 43.50 | 10.65 | 13.85 | 12.25 | 10.50 | 0.00 | 0.00% | 0.28 | 0 | 12 | 2.06 | -0.98 | 0.01 | -0.01 | 10/15/2026 | 10/16/2026 2:58:59 PM EST |
| 44.00 | 11.30 | 14.15 | 12.73 | 10.93 | -2.42 | -18.13% | 0.29 | 1 | 105 | 2.00 | -0.99 | 0.01 | -0.01 | 10/16/2026 | 10/16/2026 2:58:59 PM EST |
| 44.50 | 11.80 | 15.05 | 13.43 | 13.44 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.16 | -0.99 | 0.01 | 0.00 | 10/14/2026 | 10/16/2026 2:58:59 PM EST |
| 45.00 | 13.30 | 14.95 | 14.13 | 14.28 | +2.21 | +18.31% | 0.31 | 3 | 255 | 2.07 | -0.99 | 0.01 | 0.00 | 10/16/2026 | 10/16/2026 2:58:59 PM EST |
| 46.00 | 13.15 | 15.90 | 14.53 | 13.44 | 0.00 | 0.00% | 0.32 | 0 | 39 | 2.01 | -0.99 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 2:58:59 PM EST |
| 47.00 | 14.25 | 16.50 | 15.38 | 15.50 | 0.00 | 0.00% | 0.33 | 0 | 1,209 | 1.77 | -0.99 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 2:58:59 PM EST |
| 48.00 | 15.25 | 18.20 | 16.73 | 13.44 | 0.00 | 0.00% | 0.35 | 0 | 14 | 2.30 | -0.99 | 0.00 | 0.00 | 10/13/2026 | 10/16/2026 2:58:59 PM EST |
| 49.00 | 16.25 | 19.15 | 17.70 | 16.52 | +6.60 | +66.54% | 0.36 | 1 | 7 | 2.34 | -0.99 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 2:58:59 PM EST |
| 50.00 | 17.25 | 19.90 | 18.58 | 17.05 | +3.25 | +23.56% | 0.37 | 1 | 17 | 2.26 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 2:58:59 PM EST |
| 51.00 | 18.25 | 21.35 | 19.80 | 18.86 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/16/2026 2:58:59 PM EST |
| 52.00 | 19.25 | 22.10 | 20.68 | 17.42 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/16/2026 2:58:59 PM EST |
| 53.00 | 20.25 | 23.20 | 21.73 | 16.88 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/16/2026 2:58:59 PM EST |
| 54.00 | 21.25 | 24.15 | 22.70 | % | 0.42 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 10/16/2026 2:58:59 PM EST | |||
| 55.00 | 22.10 | 24.90 | 23.50 | 19.80 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/16/2026 2:58:59 PM EST |
| 60.00 | 27.25 | 30.30 | 28.78 | 13.30 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.96 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/16/2026 2:58:59 PM EST |
| 65.00 | 32.10 | 35.30 | 33.70 | 20.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/16/2026 2:58:59 PM EST |
| 70.00 | 37.10 | 40.30 | 38.70 | 24.75 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/16/2026 2:58:59 PM EST |