Options Chain for IONQ INC COM (IONQ) - $69.96 as of 10/3/2025 4:11:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 37.75 | 40.15 | 38.95 | 37.54 | % | 1.11 | 1 | 0 | 1.94 | 0.97 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST | |
| 40.00 | 33.40 | 35.60 | 34.50 | % | 0.86 | 0 | 0 | 1.76 | 0.95 | 0.00 | -0.04 | 10/3/2025 3:59:53 PM EST | |||
| 45.00 | 28.70 | 31.55 | 30.13 | 25.40 | % | 0.67 | 2 | 0 | 1.39 | 0.92 | 0.00 | -0.05 | 10/3/2025 | 10/3/2025 3:59:53 PM EST | |
| 50.00 | 24.15 | 25.95 | 25.05 | % | 0.50 | 0 | 0 | 1.07 | 0.88 | 0.01 | -0.07 | 10/3/2025 3:59:53 PM EST | |||
| 51.00 | 22.75 | 25.60 | 24.18 | 22.80 | % | 0.47 | 1 | 0 | 1.06 | 0.87 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:53 PM EST | |
| 52.00 | 22.55 | 24.75 | 23.65 | % | 0.45 | 0 | 0 | 1.10 | 0.86 | 0.01 | -0.08 | 10/3/2025 3:59:53 PM EST | |||
| 53.00 | 22.55 | 23.55 | 23.05 | % | 0.43 | 0 | 0 | 1.14 | 0.85 | 0.01 | -0.08 | 10/3/2025 3:59:53 PM EST | |||
| 54.00 | 21.10 | 24.15 | 22.63 | 18.80 | % | 0.42 | 100 | 0 | 1.18 | 0.84 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 3:59:53 PM EST | |
| 55.00 | 21.05 | 22.30 | 21.68 | % | 0.39 | 0 | 0 | 1.14 | 0.83 | 0.01 | -0.09 | 10/3/2025 3:59:53 PM EST | |||
| 56.00 | 20.25 | 21.40 | 20.83 | 15.15 | 0.00 | 0.00% | 0.37 | 0 | 4 | 1.12 | 0.82 | 0.01 | -0.09 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 57.00 | 19.05 | 20.65 | 19.85 | % | 0.35 | 0 | 0 | 1.08 | 0.80 | 0.01 | -0.10 | 10/3/2025 3:59:53 PM EST | |||
| 58.00 | 18.90 | 20.10 | 19.50 | 18.00 | +3.77 | +26.50% | 0.34 | 1 | 2 | 1.13 | 0.79 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 59.00 | 17.70 | 20.10 | 18.90 | % | 0.32 | 0 | 0 | 1.13 | 0.78 | 0.01 | -0.10 | 10/3/2025 3:59:53 PM EST | |||
| 60.00 | 17.10 | 18.90 | 18.00 | 16.98 | +3.18 | +23.05% | 0.30 | 2 | 2 | 1.10 | 0.77 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 61.00 | 16.80 | 18.80 | 17.80 | 13.15 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.15 | 0.75 | 0.01 | -0.11 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 62.00 | 15.60 | 17.95 | 16.78 | % | 0.27 | 0 | 0 | 1.10 | 0.74 | 0.01 | -0.11 | 10/3/2025 3:59:53 PM EST | |||
| 63.00 | 15.75 | 16.85 | 16.30 | % | 0.26 | 0 | 0 | 1.12 | 0.72 | 0.01 | -0.11 | 10/3/2025 3:59:53 PM EST | |||
| 64.00 | 15.30 | 16.05 | 15.68 | % | 0.24 | 0 | 0 | 1.11 | 0.71 | 0.01 | -0.12 | 10/3/2025 3:59:53 PM EST | |||
| 65.00 | 14.45 | 15.65 | 15.05 | 15.25 | % | 0.23 | 1 | 0 | 1.10 | 0.70 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:53 PM EST | |
| 66.00 | 13.50 | 15.25 | 14.38 | 12.88 | +1.88 | +17.10% | 0.22 | 6 | 6 | 1.09 | 0.68 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 67.00 | 13.15 | 14.60 | 13.88 | 12.85 | +2.61 | +25.49% | 0.21 | 10 | 12 | 1.09 | 0.67 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 68.00 | 13.20 | 13.80 | 13.50 | 12.00 | +1.90 | +18.82% | 0.20 | 21 | 21 | 1.11 | 0.65 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 69.00 | 12.80 | 13.25 | 13.03 | 13.05 | +3.92 | +42.94% | 0.19 | 10 | 0 | 1.11 | 0.64 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 70.00 | 12.05 | 12.95 | 12.50 | 11.95 | +2.55 | +27.13% | 0.18 | 88 | 21 | 1.10 | 0.62 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 71.00 | 11.50 | 12.90 | 12.20 | 11.40 | +2.76 | +31.95% | 0.17 | 105 | 3 | 1.12 | 0.61 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 72.00 | 11.10 | 11.90 | 11.50 | 11.62 | % | 0.16 | 29 | 0 | 1.10 | 0.60 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:53 PM EST | |
| 73.00 | 11.05 | 13.00 | 12.03 | 11.35 | % | 0.16 | 6 | 0 | 1.20 | 0.58 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:53 PM EST | |
| 74.00 | 10.50 | 11.10 | 10.80 | 9.66 | % | 0.15 | 2 | 0 | 1.11 | 0.57 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:53 PM EST | |
| 75.00 | 9.95 | 10.65 | 10.30 | 9.33 | +1.53 | +19.62% | 0.14 | 6 | 15 | 1.11 | 0.55 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 76.00 | 9.85 | 10.35 | 10.10 | 9.45 | % | 0.13 | 2 | 0 | 1.13 | 0.54 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:53 PM EST | |
| 77.00 | 9.35 | 10.00 | 9.68 | % | 0.13 | 0 | 0 | 1.12 | 0.53 | 0.01 | -0.13 | 10/3/2025 3:59:53 PM EST | |||
| 78.00 | 9.10 | 10.35 | 9.73 | 8.19 | % | 0.12 | 1 | 0 | 1.17 | 0.51 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 3:59:53 PM EST | |
| 79.00 | 8.55 | 9.35 | 8.95 | % | 0.11 | 0 | 0 | 1.12 | 0.50 | 0.01 | -0.14 | 10/3/2025 3:59:53 PM EST | |||
| 80.00 | 7.55 | 9.05 | 8.30 | 8.00 | % | 0.10 | 3 | 0 | 1.09 | 0.49 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 3:59:53 PM EST | |
| 85.00 | 6.95 | 7.55 | 7.25 | 5.95 | % | 0.09 | 5 | 0 | 1.14 | 0.43 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:53 PM EST | |
| 90.00 | 5.70 | 6.20 | 5.95 | 5.10 | % | 0.07 | 46 | 0 | 1.14 | 0.37 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:53 PM EST | |
| 95.00 | 4.75 | 5.35 | 5.05 | % | 0.05 | 0 | 0 | 1.16 | 0.33 | 0.01 | -0.13 | 10/3/2025 3:59:53 PM EST | |||
| 100.00 | 4.05 | 4.45 | 4.25 | 4.28 | % | 0.04 | 16 | 0 | 1.17 | 0.29 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.01 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 1.23 | -0.03 | 0.00 | -0.03 | 10/3/2025 3:59:53 PM EST | |||
| 40.00 | 0.52 | 0.82 | 0.67 | 0.75 | % | 0.02 | 2 | 0 | 1.21 | -0.05 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST | |
| 45.00 | 0.83 | 1.38 | 1.11 | % | 0.02 | 0 | 0 | 1.15 | -0.08 | 0.00 | -0.05 | 10/3/2025 3:59:53 PM EST | |||
| 50.00 | 1.62 | 2.35 | 1.99 | 1.86 | % | 0.04 | 1 | 0 | 1.15 | -0.12 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:53 PM EST | |
| 51.00 | 1.97 | 2.40 | 2.19 | 2.52 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.14 | -0.13 | 0.01 | -0.08 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 52.00 | 2.16 | 2.51 | 2.34 | 2.35 | % | 0.04 | 1 | 0 | 1.13 | -0.14 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:53 PM EST | |
| 53.00 | 2.04 | 2.93 | 2.49 | 3.10 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.11 | -0.15 | 0.01 | -0.08 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 54.00 | 2.58 | 2.96 | 2.77 | 3.00 | % | 0.05 | 7 | 0 | 1.12 | -0.16 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 3:59:53 PM EST | |
| 55.00 | 2.74 | 4.30 | 3.52 | 2.85 | -0.71 | -19.95% | 0.06 | 6 | 3 | 1.20 | -0.17 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 56.00 | 2.48 | 3.75 | 3.12 | 3.06 | -0.18 | -5.56% | 0.06 | 9 | 13 | 1.08 | -0.18 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 57.00 | 3.45 | 3.90 | 3.68 | 3.41 | % | 0.06 | 14 | 0 | 1.12 | -0.20 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:53 PM EST | |
| 58.00 | 3.60 | 4.15 | 3.88 | 4.02 | -0.93 | -18.79% | 0.07 | 2 | 8 | 1.10 | -0.21 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 59.00 | 3.70 | 5.15 | 4.43 | 4.14 | -0.91 | -18.02% | 0.08 | 3 | 4 | 1.13 | -0.22 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 60.00 | 4.25 | 4.80 | 4.53 | 4.70 | -0.90 | -16.08% | 0.08 | 22 | 2 | 1.10 | -0.23 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 61.00 | 4.65 | 5.25 | 4.95 | 6.55 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.11 | -0.25 | 0.01 | -0.11 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 62.00 | 4.85 | 6.10 | 5.48 | 7.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.12 | -0.26 | 0.01 | -0.11 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 63.00 | 5.55 | 7.40 | 6.48 | 5.65 | % | 0.10 | 1 | 0 | 1.19 | -0.28 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 3:59:53 PM EST | |
| 64.00 | 5.95 | 6.75 | 6.35 | 6.00 | -1.45 | -19.47% | 0.10 | 1 | 1 | 1.13 | -0.29 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 65.00 | 6.30 | 7.05 | 6.68 | 6.50 | -1.70 | -20.74% | 0.10 | 10 | 2 | 1.11 | -0.30 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 66.00 | 6.65 | 7.90 | 7.28 | 7.15 | -0.95 | -11.73% | 0.11 | 2 | 2 | 1.13 | -0.32 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 67.00 | 7.15 | 8.70 | 7.93 | 9.50 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.16 | -0.33 | 0.01 | -0.12 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 68.00 | 7.05 | 8.65 | 7.85 | % | 0.12 | 0 | 0 | 1.09 | -0.35 | 0.01 | -0.12 | 10/3/2025 3:59:53 PM EST | |||
| 69.00 | 7.60 | 9.05 | 8.33 | 9.00 | % | 0.12 | 1 | 0 | 1.09 | -0.36 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:53 PM EST | |
| 70.00 | 8.70 | 9.50 | 9.10 | 9.20 | % | 0.13 | 2 | 0 | 1.12 | -0.38 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:53 PM EST | |
| 71.00 | 9.35 | 9.75 | 9.55 | 10.20 | % | 0.13 | 25 | 0 | 1.11 | -0.39 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:53 PM EST | |
| 72.00 | 9.80 | 10.65 | 10.23 | 9.75 | % | 0.14 | 8 | 0 | 1.12 | -0.40 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:53 PM EST | |
| 73.00 | 10.25 | 11.10 | 10.68 | % | 0.15 | 0 | 0 | 1.11 | -0.42 | 0.01 | -0.13 | 10/3/2025 3:59:53 PM EST | |||
| 74.00 | 11.00 | 12.20 | 11.60 | % | 0.16 | 0 | 0 | 1.15 | -0.43 | 0.01 | -0.13 | 10/3/2025 3:59:53 PM EST | |||
| 75.00 | 11.25 | 12.50 | 11.88 | % | 0.16 | 0 | 0 | 1.12 | -0.45 | 0.01 | -0.13 | 10/3/2025 3:59:53 PM EST | |||
| 76.00 | 11.00 | 13.10 | 12.05 | % | 0.16 | 0 | 0 | 1.08 | -0.46 | 0.01 | -0.13 | 10/3/2025 3:59:53 PM EST | |||
| 77.00 | 12.75 | 13.40 | 13.08 | 12.75 | % | 0.17 | 2 | 0 | 1.11 | -0.47 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:53 PM EST | |
| 78.00 | 13.10 | 14.80 | 13.95 | % | 0.18 | 0 | 0 | 1.14 | -0.49 | 0.01 | -0.14 | 10/3/2025 3:59:53 PM EST | |||
| 79.00 | 13.75 | 15.15 | 14.45 | % | 0.18 | 0 | 0 | 1.13 | -0.50 | 0.01 | -0.14 | 10/3/2025 3:59:53 PM EST | |||
| 80.00 | 14.75 | 15.35 | 15.05 | % | 0.19 | 0 | 0 | 1.11 | -0.51 | 0.01 | -0.14 | 10/3/2025 3:59:53 PM EST | |||
| 85.00 | 16.95 | 18.90 | 17.93 | % | 0.21 | 0 | 0 | 1.13 | -0.57 | 0.01 | -0.13 | 10/3/2025 3:59:53 PM EST | |||
| 90.00 | 21.30 | 22.85 | 22.08 | % | 0.25 | 0 | 0 | 1.10 | -0.63 | 0.01 | -0.13 | 10/3/2025 3:59:53 PM EST | |||
| 95.00 | 26.05 | 26.75 | 26.40 | % | 0.28 | 0 | 0 | 1.15 | -0.67 | 0.01 | -0.13 | 10/3/2025 3:59:53 PM EST | |||
| 100.00 | 29.95 | 31.20 | 30.58 | % | 0.31 | 0 | 0 | 1.16 | -0.71 | 0.01 | -0.12 | 10/3/2025 3:59:53 PM EST |