Options Chain for IONQ INC COM (IONQ) - $39.45 as of 10/8/2026 9:52:56 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 | 18.60 | 21.55 | 20.08 | % | 1.00 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:57 PM EST | |||
| 25.00 | 13.80 | 16.45 | 15.13 | % | 0.61 | 0 | 0 | 1.76 | 0.99 | 0.00 | -0.01 | 10/8/2026 3:59:57 PM EST | |||
| 30.00 | 9.05 | 11.45 | 10.25 | % | 0.34 | 0 | 0 | 1.26 | 0.92 | 0.02 | -0.02 | 10/8/2026 3:59:57 PM EST | |||
| 31.00 | 8.25 | 10.45 | 9.35 | % | 0.30 | 0 | 0 | 1.16 | 0.90 | 0.02 | -0.03 | 10/8/2026 3:59:57 PM EST | |||
| 32.00 | 7.55 | 9.35 | 8.45 | % | 0.26 | 0 | 0 | 1.04 | 0.87 | 0.03 | -0.03 | 10/8/2026 3:59:57 PM EST | |||
| 33.00 | 6.65 | 8.50 | 7.58 | 11.85 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.66 | 0.83 | 0.03 | -0.03 | 10/2/2026 | 10/8/2026 3:59:57 PM EST |
| 34.00 | 5.75 | 8.10 | 6.93 | % | 0.20 | 0 | 0 | 0.70 | 0.79 | 0.03 | -0.04 | 10/8/2026 3:59:57 PM EST | |||
| 35.00 | 5.40 | 7.35 | 6.38 | % | 0.18 | 0 | 0 | 0.76 | 0.75 | 0.04 | -0.04 | 10/8/2026 3:59:57 PM EST | |||
| 36.00 | 3.95 | 5.80 | 4.88 | 8.62 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.55 | 0.71 | 0.04 | -0.05 | 10/5/2026 | 10/8/2026 3:59:57 PM EST |
| 37.00 | 4.50 | 5.20 | 4.85 | 4.50 | -1.50 | -25.00% | 0.13 | 11 | 6 | 0.70 | 0.66 | 0.04 | -0.05 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 38.00 | 4.05 | 4.75 | 4.40 | % | 0.12 | 0 | 0 | 0.73 | 0.62 | 0.04 | -0.05 | 10/8/2026 3:59:57 PM EST | |||
| 39.00 | 3.60 | 4.05 | 3.83 | % | 0.10 | 0 | 0 | 0.71 | 0.57 | 0.04 | -0.05 | 10/8/2026 3:59:57 PM EST | |||
| 40.00 | 3.25 | 3.55 | 3.40 | 3.25 | -3.05 | -48.42% | 0.08 | 36 | 10 | 0.72 | 0.53 | 0.04 | -0.05 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 41.00 | 2.78 | 3.20 | 2.99 | 2.85 | -1.25 | -30.49% | 0.07 | 4 | 18 | 0.72 | 0.49 | 0.04 | -0.05 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 42.00 | 2.43 | 2.90 | 2.67 | 2.54 | -0.98 | -27.85% | 0.06 | 3 | 9 | 0.73 | 0.45 | 0.04 | -0.05 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 43.00 | 2.14 | 2.92 | 2.53 | 2.34 | -0.76 | -24.52% | 0.06 | 41 | 33 | 0.77 | 0.41 | 0.04 | -0.05 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 44.00 | 1.76 | 2.61 | 2.19 | 2.12 | -0.98 | -31.62% | 0.05 | 8 | 71 | 0.76 | 0.37 | 0.04 | -0.05 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 45.00 | 1.46 | 2.10 | 1.78 | 1.64 | -1.88 | -53.41% | 0.04 | 6 | 39 | 0.73 | 0.34 | 0.04 | -0.05 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 46.00 | 1.40 | 1.72 | 1.56 | 1.50 | -1.91 | -56.02% | 0.03 | 3 | 17 | 0.74 | 0.31 | 0.04 | -0.05 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 47.00 | 1.19 | 1.73 | 1.46 | 1.28 | -0.79 | -38.17% | 0.03 | 3 | 3 | 0.77 | 0.28 | 0.04 | -0.05 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 48.00 | 0.97 | 1.43 | 1.20 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.75 | 0.25 | 0.03 | -0.04 | 10/7/2026 | 10/8/2026 3:59:57 PM EST |
| 49.00 | 0.94 | 1.29 | 1.12 | 1.06 | -1.27 | -54.51% | 0.02 | 10 | 1 | 0.77 | 0.23 | 0.03 | -0.04 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 50.00 | 0.84 | 1.31 | 1.08 | 0.93 | -0.42 | -31.12% | 0.02 | 10 | 185 | 0.80 | 0.20 | 0.03 | -0.04 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 51.00 | 0.65 | 1.22 | 0.94 | 0.80 | % | 0.02 | 3 | 0 | 0.80 | 0.19 | 0.03 | -0.04 | 10/8/2026 | 10/8/2026 3:59:57 PM EST | |
| 52.00 | 0.34 | 1.17 | 0.76 | 0.68 | -0.43 | -38.74% | 0.01 | 2 | 1 | 0.77 | 0.17 | 0.03 | -0.04 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 53.00 | 0.54 | 1.32 | 0.93 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.86 | 0.15 | 0.02 | -0.03 | 10/2/2026 | 10/8/2026 3:59:57 PM EST |
| 54.00 | 0.48 | 1.30 | 0.89 | 1.46 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.88 | 0.13 | 0.02 | -0.03 | 10/6/2026 | 10/8/2026 3:59:57 PM EST |
| 55.00 | 0.34 | 0.76 | 0.55 | 0.57 | -0.28 | -32.95% | 0.01 | 6 | 90 | 0.80 | 0.12 | 0.02 | -0.03 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 60.00 | 0.24 | 0.43 | 0.34 | 0.29 | -0.17 | -36.96% | 0.01 | 29 | 46 | 0.85 | 0.07 | 0.01 | -0.02 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 1.25 | 0.63 | 0.25 | -0.22 | -46.81% | 0.01 | 1 | 31 | 1.35 | 0.03 | 0.01 | -0.01 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 2.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.70 | 0.01 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:57 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 | 0.78 | 0.39 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.14 | 0.07 | 0.07 | % | 0.00 | 17 | 0 | 0.85 | -0.01 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 3:59:57 PM EST | |
| 30.00 | 0.00 | 1.29 | 0.65 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 52 | 1.06 | -0.08 | 0.02 | -0.02 | 10/7/2026 | 10/8/2026 3:59:57 PM EST |
| 31.00 | 0.42 | 0.65 | 0.54 | 0.53 | % | 0.02 | 3 | 0 | 0.71 | -0.10 | 0.02 | -0.03 | 10/8/2026 | 10/8/2026 3:59:57 PM EST | |
| 32.00 | 0.44 | 0.79 | 0.62 | 0.73 | +0.23 | +46.00% | 0.02 | 7 | 4 | 0.67 | -0.13 | 0.03 | -0.03 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 33.00 | 0.82 | 1.00 | 0.91 | 0.92 | +0.23 | +33.34% | 0.03 | 14 | 27 | 0.70 | -0.17 | 0.03 | -0.03 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 34.00 | 1.05 | 1.26 | 1.16 | 1.17 | % | 0.03 | 17 | 0 | 0.70 | -0.21 | 0.03 | -0.04 | 10/8/2026 | 10/8/2026 3:59:57 PM EST | |
| 35.00 | 1.36 | 1.65 | 1.51 | 1.56 | +0.43 | +38.06% | 0.04 | 50 | 56 | 0.71 | -0.25 | 0.04 | -0.04 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 36.00 | 1.69 | 2.01 | 1.85 | 1.87 | +0.45 | +31.69% | 0.05 | 13 | 17 | 0.71 | -0.29 | 0.04 | -0.05 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 37.00 | 1.84 | 2.50 | 2.17 | 2.20 | +0.87 | +65.42% | 0.06 | 5 | 49 | 0.69 | -0.34 | 0.04 | -0.05 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 38.00 | 2.50 | 3.05 | 2.78 | 2.85 | +0.75 | +35.72% | 0.07 | 8 | 24 | 0.73 | -0.38 | 0.04 | -0.05 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 39.00 | 3.00 | 3.55 | 3.28 | 3.38 | +0.88 | +35.20% | 0.08 | 15 | 46 | 0.73 | -0.43 | 0.04 | -0.05 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 40.00 | 3.60 | 4.25 | 3.93 | 4.00 | +0.94 | +30.72% | 0.10 | 9 | 102 | 0.75 | -0.47 | 0.04 | -0.05 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 41.00 | 4.10 | 4.95 | 4.53 | 3.50 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.76 | -0.51 | 0.04 | -0.05 | 10/7/2026 | 10/8/2026 3:59:57 PM EST |
| 42.00 | 4.70 | 5.25 | 4.98 | 3.44 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.72 | -0.55 | 0.04 | -0.05 | 10/5/2026 | 10/8/2026 3:59:57 PM EST |
| 43.00 | 4.65 | 6.85 | 5.75 | 4.48 | % | 0.13 | 1 | 0 | 0.74 | -0.59 | 0.04 | -0.05 | 10/8/2026 | 10/8/2026 3:59:57 PM EST | |
| 44.00 | 5.90 | 7.05 | 6.48 | 5.61 | 0.00 | 0.00% | 0.15 | 0 | 59 | 0.75 | -0.63 | 0.04 | -0.05 | 10/7/2026 | 10/8/2026 3:59:57 PM EST |
| 45.00 | 6.75 | 7.95 | 7.35 | 7.42 | +2.92 | +64.89% | 0.16 | 1 | 88 | 0.78 | -0.66 | 0.04 | -0.05 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 46.00 | 7.65 | 8.55 | 8.10 | 5.76 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.78 | -0.69 | 0.04 | -0.05 | 10/6/2026 | 10/8/2026 3:59:57 PM EST |
| 47.00 | 8.60 | 9.35 | 8.98 | 9.07 | % | 0.19 | 1 | 0 | 0.80 | -0.72 | 0.04 | -0.05 | 10/8/2026 | 10/8/2026 3:59:57 PM EST | |
| 48.00 | 8.90 | 10.50 | 9.70 | 6.55 | 0.00 | 0.00% | 0.20 | 0 | 20 | 0.76 | -0.75 | 0.03 | -0.04 | 10/2/2026 | 10/8/2026 3:59:57 PM EST |
| 49.00 | 9.60 | 11.55 | 10.58 | 9.44 | +0.29 | +3.17% | 0.22 | 6 | 3 | 1.03 | -0.77 | 0.03 | -0.04 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 50.00 | 9.85 | 12.60 | 11.23 | % | 0.22 | 0 | 0 | 1.09 | -0.80 | 0.03 | -0.04 | 10/8/2026 3:59:57 PM EST | |||
| 51.00 | 11.85 | 13.10 | 12.48 | % | 0.24 | 0 | 0 | 0.83 | -0.81 | 0.03 | -0.04 | 10/8/2026 3:59:57 PM EST | |||
| 52.00 | 12.20 | 13.90 | 13.05 | 13.13 | % | 0.25 | 3 | 0 | 1.00 | -0.83 | 0.03 | -0.04 | 10/8/2026 | 10/8/2026 3:59:57 PM EST | |
| 53.00 | 12.45 | 15.35 | 13.90 | 11.26 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.16 | -0.85 | 0.02 | -0.03 | 10/5/2026 | 10/8/2026 3:59:57 PM EST |
| 54.00 | 13.35 | 16.25 | 14.80 | % | 0.27 | 0 | 0 | 1.17 | -0.87 | 0.02 | -0.03 | 10/8/2026 3:59:57 PM EST | |||
| 55.00 | 14.55 | 17.20 | 15.88 | 12.29 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.20 | -0.88 | 0.02 | -0.03 | 10/2/2026 | 10/8/2026 3:59:57 PM EST |
| 60.00 | 18.90 | 21.95 | 20.43 | % | 0.34 | 0 | 0 | 1.30 | -0.93 | 0.01 | -0.02 | 10/8/2026 3:59:57 PM EST | |||
| 65.00 | 24.05 | 27.50 | 25.78 | % | 0.40 | 0 | 0 | 1.60 | -0.97 | 0.01 | -0.01 | 10/8/2026 3:59:57 PM EST | |||
| 70.00 | 28.85 | 32.70 | 30.78 | % | 0.44 | 0 | 0 | 1.78 | -0.99 | 0.00 | 0.00 | 10/8/2026 3:59:57 PM EST |