Options Chain for IONQ INC COM (IONQ) - $45.28 as of 9/28/2026 5:15:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 33.15 | 36.75 | 34.95 | 29.00 | 0.00 | 0.00% | 3.50 | 0 | 2 | 3.88 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/28/2026 3:59:51 PM EST |
| 12.50 | 31.30 | 34.25 | 32.78 | 20.60 | 0.00 | 0.00% | 2.62 | 0 | 1 | 3.30 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 9/28/2026 3:59:51 PM EST |
| 15.00 | 28.60 | 31.75 | 30.18 | 22.00 | 0.00 | 0.00% | 2.01 | 0 | 21 | 2.87 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/28/2026 3:59:51 PM EST |
| 17.50 | 25.90 | 29.30 | 27.60 | 29.00 | 0.00 | 0.00% | 1.58 | 0 | 21 | 2.50 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/28/2026 3:59:51 PM EST |
| 20.00 | 24.30 | 26.05 | 25.18 | 24.00 | 0.00 | 0.00% | 1.26 | 0 | 196 | 1.89 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 3:59:51 PM EST |
| 22.50 | 21.40 | 24.40 | 22.90 | 22.05 | 0.00 | 0.00% | 1.02 | 0 | 56 | 1.98 | 0.99 | 0.00 | -0.01 | 9/24/2026 | 9/28/2026 3:59:51 PM EST |
| 25.00 | 19.10 | 21.65 | 20.38 | 21.45 | 0.00 | 0.00% | 0.82 | 0 | 60 | 1.64 | 0.97 | 0.00 | -0.01 | 9/25/2026 | 9/28/2026 3:59:51 PM EST |
| 30.00 | 15.00 | 16.85 | 15.93 | 16.77 | +0.77 | +4.82% | 0.53 | 3 | 451 | 0.97 | 0.93 | 0.01 | -0.02 | 9/28/2026 | 9/28/2026 3:59:51 PM EST |
| 35.00 | 10.00 | 13.00 | 11.50 | 12.00 | +0.15 | +1.27% | 0.33 | 81 | 575 | 0.80 | 0.84 | 0.02 | -0.03 | 9/28/2026 | 9/28/2026 3:59:51 PM EST |
| 40.00 | 7.45 | 8.00 | 7.73 | 7.90 | -0.70 | -8.14% | 0.19 | 197 | 3,522 | 0.77 | 0.71 | 0.03 | -0.04 | 9/28/2026 | 9/28/2026 3:59:51 PM EST |
| 45.00 | 5.20 | 5.35 | 5.28 | 5.35 | -0.64 | -10.69% | 0.12 | 1,019 | 4,379 | 0.79 | 0.56 | 0.03 | -0.05 | 9/28/2026 | 9/28/2026 3:59:51 PM EST |
| 50.00 | 3.45 | 3.60 | 3.53 | 3.45 | -0.54 | -13.54% | 0.07 | 1,102 | 13,463 | 0.80 | 0.42 | 0.03 | -0.05 | 9/28/2026 | 9/28/2026 3:59:51 PM EST |
| 55.00 | 2.26 | 2.50 | 2.38 | 2.38 | -0.37 | -13.46% | 0.04 | 176 | 2,477 | 0.82 | 0.32 | 0.03 | -0.05 | 9/28/2026 | 9/28/2026 3:59:51 PM EST |
| 60.00 | 1.54 | 1.70 | 1.62 | 1.70 | -0.20 | -10.53% | 0.03 | 400 | 8,792 | 0.84 | 0.24 | 0.02 | -0.04 | 9/28/2026 | 9/28/2026 3:59:51 PM EST |
| 65.00 | 1.10 | 1.18 | 1.14 | 1.15 | -0.19 | -14.18% | 0.02 | 306 | 1,400 | 0.86 | 0.17 | 0.02 | -0.04 | 9/28/2026 | 9/28/2026 3:59:51 PM EST |
| 70.00 | 0.65 | 0.87 | 0.76 | 0.79 | -0.17 | -17.71% | 0.01 | 84 | 2,946 | 0.87 | 0.13 | 0.01 | -0.03 | 9/28/2026 | 9/28/2026 3:59:51 PM EST |
| 75.00 | 0.45 | 0.67 | 0.56 | 0.69 | -0.02 | -2.82% | 0.01 | 11 | 1,007 | 0.89 | 0.09 | 0.01 | -0.02 | 9/28/2026 | 9/28/2026 3:59:51 PM EST |
| 80.00 | 0.33 | 0.57 | 0.45 | 0.57 | +0.07 | +14.00% | 0.01 | 68 | 2,533 | 0.93 | 0.07 | 0.01 | -0.02 | 9/28/2026 | 9/28/2026 3:59:51 PM EST |
| 85.00 | 0.22 | 0.45 | 0.34 | 0.46 | +0.02 | +4.55% | 0.00 | 7 | 521 | 0.94 | 0.05 | 0.01 | -0.01 | 9/28/2026 | 9/28/2026 3:59:51 PM EST |
| 90.00 | 0.06 | 0.40 | 0.23 | 0.35 | +0.05 | +16.67% | 0.00 | 5 | 585 | 0.91 | 0.03 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 3:59:51 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 550 | 1.25 | 0.02 | 0.00 | -0.01 | 9/23/2026 | 9/28/2026 3:59:51 PM EST |
| 100.00 | 0.01 | 0.31 | 0.16 | 0.20 | +0.09 | +81.82% | 0.00 | 387 | 558 | 0.90 | 0.02 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 3:59:51 PM EST |
| 105.00 | 0.10 | 0.20 | 0.15 | 0.52 | +0.42 | +420.00% | 0.00 | 1 | 309 | 1.03 | 0.01 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:51 PM EST |
| 110.00 | 0.00 | 0.49 | 0.25 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 562 | 1.31 | 0.01 | 0.00 | 0.00 | 8/19/2026 | 9/28/2026 3:59:51 PM EST |
| 115.00 | 0.00 | 0.57 | 0.29 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.40 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/28/2026 3:59:51 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,372 | 1.22 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/28/2026 3:59:51 PM EST |
| 125.00 | 0.00 | 0.53 | 0.27 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.47 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/28/2026 3:59:51 PM EST |
| 130.00 | 0.00 | 0.52 | 0.26 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.51 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/28/2026 3:59:51 PM EST |
| 135.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.56 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/28/2026 3:59:51 PM EST |
| 140.00 | 0.01 | 0.13 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,600 | 1.14 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 9/28/2026 3:59:51 PM EST | |||
| 12.50 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.90 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/28/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.32 | 0.16 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 878 | 1.72 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 3:59:51 PM EST |
| 17.50 | 0.00 | 0.47 | 0.24 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.63 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 3:59:51 PM EST |
| 20.00 | 0.02 | 0.19 | 0.11 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,092 | 1.02 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 3:59:51 PM EST |
| 22.50 | 0.01 | 0.07 | 0.04 | 0.07 | -0.03 | -30.00% | 0.00 | 1 | 2,134 | 0.78 | -0.01 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 3:59:51 PM EST |
| 25.00 | 0.07 | 0.24 | 0.16 | 0.15 | +0.03 | +25.00% | 0.01 | 20 | 368 | 0.84 | -0.03 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 3:59:51 PM EST |
| 30.00 | 0.37 | 0.50 | 0.44 | 0.41 | 0.00 | 0.00% | 0.01 | 147 | 4,471 | 0.78 | -0.07 | 0.01 | -0.02 | 9/28/2026 | 9/28/2026 3:59:51 PM EST |
| 35.00 | 1.23 | 1.35 | 1.29 | 1.23 | +0.04 | +3.37% | 0.04 | 116 | 6,506 | 0.78 | -0.16 | 0.02 | -0.03 | 9/28/2026 | 9/28/2026 3:59:51 PM EST |
| 40.00 | 2.79 | 3.00 | 2.90 | 2.90 | +0.12 | +4.32% | 0.07 | 191 | 3,508 | 0.77 | -0.29 | 0.03 | -0.04 | 9/28/2026 | 9/28/2026 3:59:51 PM EST |
| 45.00 | 5.25 | 5.55 | 5.40 | 5.25 | +0.09 | +1.75% | 0.12 | 215 | 1,344 | 0.79 | -0.44 | 0.03 | -0.05 | 9/28/2026 | 9/28/2026 3:59:51 PM EST |
| 50.00 | 8.45 | 8.85 | 8.65 | 8.33 | +0.14 | +1.71% | 0.17 | 31 | 1,412 | 0.80 | -0.58 | 0.03 | -0.05 | 9/28/2026 | 9/28/2026 3:59:51 PM EST |
| 55.00 | 12.25 | 13.35 | 12.80 | 10.69 | -1.04 | -8.87% | 0.23 | 6 | 414 | 0.87 | -0.68 | 0.03 | -0.05 | 9/28/2026 | 9/28/2026 3:59:51 PM EST |
| 60.00 | 15.85 | 17.40 | 16.63 | 14.68 | -1.27 | -7.97% | 0.28 | 12 | 110 | 0.80 | -0.76 | 0.02 | -0.04 | 9/28/2026 | 9/28/2026 3:59:51 PM EST |
| 65.00 | 19.70 | 22.60 | 21.15 | 28.00 | 0.00 | 0.00% | 0.33 | 0 | 61 | 1.14 | -0.83 | 0.02 | -0.04 | 9/16/2026 | 9/28/2026 3:59:51 PM EST |
| 70.00 | 24.10 | 27.30 | 25.70 | 31.82 | 0.00 | 0.00% | 0.37 | 0 | 45 | 1.21 | -0.87 | 0.01 | -0.03 | 9/18/2026 | 9/28/2026 3:59:51 PM EST |
| 75.00 | 28.70 | 31.60 | 30.15 | 36.00 | 0.00 | 0.00% | 0.40 | 0 | 51 | 1.16 | -0.91 | 0.01 | -0.02 | 9/3/2026 | 9/28/2026 3:59:51 PM EST |
| 80.00 | 33.60 | 36.25 | 34.93 | 45.46 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.16 | -0.93 | 0.01 | -0.02 | 7/21/2026 | 9/28/2026 3:59:51 PM EST |
| 85.00 | 38.40 | 41.90 | 40.15 | 36.60 | 0.00 | 0.00% | 0.47 | 0 | 15 | 1.42 | -0.95 | 0.01 | -0.01 | 6/24/2026 | 9/28/2026 3:59:51 PM EST |
| 90.00 | 43.40 | 45.95 | 44.68 | 35.90 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.23 | -0.97 | 0.00 | -0.01 | 5/27/2026 | 9/28/2026 3:59:51 PM EST |
| 95.00 | 48.30 | 52.10 | 50.20 | % | 0.53 | 0 | 0 | 1.48 | -0.98 | 0.00 | -0.01 | 9/28/2026 3:59:51 PM EST | |||
| 100.00 | 53.65 | 56.45 | 55.05 | % | 0.55 | 0 | 0 | 1.45 | -0.98 | 0.00 | -0.01 | 9/28/2026 3:59:51 PM EST | |||
| 105.00 | 58.30 | 62.10 | 60.20 | 54.85 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.76 | -0.99 | 0.00 | 0.00 | 6/29/2026 | 9/28/2026 3:59:51 PM EST |
| 110.00 | 63.30 | 67.15 | 65.23 | % | 0.59 | 0 | 0 | 1.84 | -0.99 | 0.00 | 0.00 | 9/28/2026 3:59:51 PM EST | |||
| 115.00 | 68.30 | 72.20 | 70.25 | % | 0.61 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/28/2026 3:59:51 PM EST | |||
| 120.00 | 73.30 | 77.10 | 75.20 | % | 0.63 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/28/2026 3:59:51 PM EST | |||
| 125.00 | 78.30 | 82.15 | 80.23 | % | 0.64 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 9/28/2026 3:59:51 PM EST | |||
| 130.00 | 83.30 | 87.20 | 85.25 | % | 0.66 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 9/28/2026 3:59:51 PM EST | |||
| 135.00 | 88.30 | 91.80 | 90.05 | % | 0.67 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/28/2026 3:59:51 PM EST | |||
| 140.00 | 93.30 | 96.85 | 95.08 | % | 0.68 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 9/28/2026 3:59:51 PM EST |