Options Chain for IONQ INC COM (IONQ) - $40.51 as of 9/22/2026 12:26:41 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 | 31.10 | 34.25 | 32.68 | 29.00 | 0.00 | 0.00% | 3.27 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/22/2026 3:59:54 PM EST |
| 12.50 | 28.65 | 32.20 | 30.43 | 20.60 | 0.00 | 0.00% | 2.43 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 9/22/2026 3:59:54 PM EST |
| 15.00 | 26.15 | 29.70 | 27.93 | 22.00 | 0.00 | 0.00% | 1.86 | 0 | 21 | 1.99 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/22/2026 3:59:54 PM EST |
| 17.50 | 23.70 | 26.65 | 25.18 | 29.00 | 0.00 | 0.00% | 1.44 | 0 | 21 | 1.76 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/22/2026 3:59:54 PM EST |
| 20.00 | 21.90 | 24.05 | 22.98 | 22.60 | +1.90 | +9.18% | 1.15 | 3 | 195 | 1.68 | 0.99 | 0.00 | 0.00 | 9/23/2026 | 9/22/2026 3:59:54 PM EST |
| 22.50 | 19.30 | 21.60 | 20.45 | 18.19 | 0.00 | 0.00% | 0.91 | 0 | 56 | 1.22 | 0.97 | 0.00 | -0.01 | 9/17/2026 | 9/22/2026 3:59:54 PM EST |
| 25.00 | 16.40 | 18.85 | 17.63 | 13.60 | 0.00 | 0.00% | 0.71 | 0 | 56 | 0.97 | 0.95 | 0.01 | -0.01 | 9/14/2026 | 9/22/2026 3:59:54 PM EST |
| 30.00 | 12.65 | 14.35 | 13.50 | 12.98 | +1.33 | +11.42% | 0.45 | 38 | 365 | 0.68 | 0.88 | 0.02 | -0.02 | 9/23/2026 | 9/22/2026 3:59:54 PM EST |
| 35.00 | 9.70 | 10.35 | 10.03 | 9.85 | +1.85 | +23.13% | 0.29 | 86 | 471 | 0.75 | 0.75 | 0.03 | -0.04 | 9/23/2026 | 9/22/2026 3:59:54 PM EST |
| 40.00 | 6.75 | 7.05 | 6.90 | 7.00 | +1.65 | +30.85% | 0.17 | 338 | 3,489 | 0.76 | 0.59 | 0.03 | -0.04 | 9/23/2026 | 9/22/2026 3:59:54 PM EST |
| 45.00 | 4.60 | 4.70 | 4.65 | 4.65 | +1.05 | +29.17% | 0.10 | 828 | 3,999 | 0.78 | 0.45 | 0.03 | -0.04 | 9/23/2026 | 9/22/2026 3:59:54 PM EST |
| 50.00 | 3.15 | 3.20 | 3.18 | 3.32 | +0.96 | +40.68% | 0.06 | 1,262 | 12,660 | 0.80 | 0.33 | 0.03 | -0.04 | 9/23/2026 | 9/22/2026 3:59:54 PM EST |
| 55.00 | 2.10 | 2.23 | 2.17 | 2.27 | +0.68 | +42.77% | 0.04 | 432 | 1,867 | 0.82 | 0.24 | 0.02 | -0.04 | 9/23/2026 | 9/22/2026 3:59:54 PM EST |
| 60.00 | 1.50 | 1.58 | 1.54 | 1.64 | +0.57 | +53.28% | 0.03 | 901 | 6,027 | 0.84 | 0.17 | 0.02 | -0.03 | 9/23/2026 | 9/22/2026 3:59:54 PM EST |
| 65.00 | 1.06 | 1.16 | 1.11 | 1.13 | +0.38 | +50.67% | 0.02 | 20 | 1,106 | 0.85 | 0.12 | 0.01 | -0.03 | 9/23/2026 | 9/22/2026 3:59:54 PM EST |
| 70.00 | 0.77 | 0.89 | 0.83 | 0.85 | +0.34 | +66.67% | 0.01 | 61 | 3,018 | 0.87 | 0.09 | 0.01 | -0.02 | 9/23/2026 | 9/22/2026 3:59:54 PM EST |
| 75.00 | 0.53 | 0.70 | 0.62 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 992 | 0.89 | 0.06 | 0.01 | -0.02 | 9/21/2026 | 9/22/2026 3:59:54 PM EST |
| 80.00 | 0.34 | 0.62 | 0.48 | 0.47 | +0.14 | +42.43% | 0.01 | 3 | 2,430 | 0.90 | 0.05 | 0.01 | -0.01 | 9/23/2026 | 9/22/2026 3:59:54 PM EST |
| 85.00 | 0.26 | 0.50 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 519 | 0.88 | 0.03 | 0.01 | -0.01 | 9/22/2026 | 9/22/2026 3:59:54 PM EST |
| 90.00 | 0.16 | 0.68 | 0.42 | 0.30 | +0.03 | +11.12% | 0.00 | 9 | 570 | 0.95 | 0.02 | 0.00 | -0.01 | 9/23/2026 | 9/22/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 0.64 | 0.32 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 524 | 1.11 | 0.01 | 0.00 | 0.00 | 9/10/2026 | 9/22/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 558 | 1.23 | 0.01 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 0.89 | 0.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 309 | 1.15 | 0.01 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 0.77 | 0.39 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 562 | 1.35 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/22/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 0.84 | 0.42 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.22 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/22/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 0.96 | 0.48 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,372 | 1.25 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/22/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 1.13 | 0.57 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.49 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/22/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 1.34 | 0.67 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.56 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/22/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 1.43 | 0.72 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.57 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/22/2026 3:59:54 PM EST |
| 140.00 | 0.01 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,599 | 1.16 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:54 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 | 1.27 | 0.64 | % | 0.06 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 12.50 | 0.00 | 0.93 | 0.47 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 72 | 1.94 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/22/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 878 | 1.33 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:54 PM EST |
| 17.50 | 0.00 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 30 | 1.50 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/22/2026 3:59:54 PM EST |
| 20.00 | 0.02 | 0.25 | 0.14 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2,094 | 0.90 | -0.01 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:54 PM EST |
| 22.50 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2,134 | 0.80 | -0.03 | 0.00 | -0.01 | 9/21/2026 | 9/22/2026 3:59:54 PM EST |
| 25.00 | 0.12 | 0.28 | 0.20 | 0.20 | -0.03 | -13.05% | 0.01 | 8 | 344 | 0.78 | -0.05 | 0.01 | -0.01 | 9/23/2026 | 9/22/2026 3:59:54 PM EST |
| 30.00 | 0.65 | 0.76 | 0.71 | 0.70 | -0.14 | -16.67% | 0.02 | 47 | 4,533 | 0.76 | -0.12 | 0.02 | -0.02 | 9/23/2026 | 9/22/2026 3:59:54 PM EST |
| 35.00 | 1.77 | 1.87 | 1.82 | 1.83 | -0.27 | -12.86% | 0.05 | 116 | 5,916 | 0.76 | -0.25 | 0.03 | -0.04 | 9/23/2026 | 9/22/2026 3:59:54 PM EST |
| 40.00 | 3.75 | 3.85 | 3.80 | 3.80 | -0.70 | -15.56% | 0.10 | 178 | 3,051 | 0.77 | -0.41 | 0.03 | -0.04 | 9/23/2026 | 9/22/2026 3:59:54 PM EST |
| 45.00 | 6.55 | 6.65 | 6.60 | 6.50 | -1.35 | -17.20% | 0.15 | 32 | 1,081 | 0.79 | -0.55 | 0.03 | -0.04 | 9/23/2026 | 9/22/2026 3:59:54 PM EST |
| 50.00 | 9.95 | 10.15 | 10.05 | 10.05 | -1.60 | -13.74% | 0.20 | 27 | 1,420 | 0.80 | -0.67 | 0.03 | -0.04 | 9/23/2026 | 9/22/2026 3:59:54 PM EST |
| 55.00 | 13.70 | 15.10 | 14.40 | 15.68 | 0.00 | 0.00% | 0.26 | 0 | 655 | 0.96 | -0.76 | 0.02 | -0.04 | 9/21/2026 | 9/22/2026 3:59:54 PM EST |
| 60.00 | 17.50 | 19.10 | 18.30 | 16.77 | -3.63 | -17.80% | 0.30 | 2 | 104 | 1.15 | -0.83 | 0.02 | -0.03 | 9/23/2026 | 9/22/2026 3:59:54 PM EST |
| 65.00 | 22.25 | 24.40 | 23.33 | 28.00 | 0.00 | 0.00% | 0.36 | 0 | 61 | 1.14 | -0.88 | 0.01 | -0.03 | 9/16/2026 | 9/22/2026 3:59:54 PM EST |
| 70.00 | 26.55 | 29.30 | 27.93 | 31.82 | 0.00 | 0.00% | 0.40 | 0 | 45 | 1.23 | -0.91 | 0.01 | -0.02 | 9/18/2026 | 9/22/2026 3:59:54 PM EST |
| 75.00 | 31.45 | 34.00 | 32.73 | 36.00 | 0.00 | 0.00% | 0.44 | 0 | 51 | 1.27 | -0.94 | 0.01 | -0.02 | 9/3/2026 | 9/22/2026 3:59:54 PM EST |
| 80.00 | 36.40 | 38.70 | 37.55 | 45.46 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.41 | -0.95 | 0.01 | -0.01 | 7/21/2026 | 9/22/2026 3:59:54 PM EST |
| 85.00 | 41.25 | 43.85 | 42.55 | 36.60 | 0.00 | 0.00% | 0.50 | 0 | 15 | 1.56 | -0.97 | 0.01 | -0.01 | 6/24/2026 | 9/22/2026 3:59:54 PM EST |
| 90.00 | 46.20 | 48.85 | 47.53 | 35.90 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.63 | -0.98 | 0.00 | -0.01 | 5/27/2026 | 9/22/2026 3:59:54 PM EST |
| 95.00 | 50.70 | 53.65 | 52.18 | % | 0.55 | 0 | 0 | 1.78 | -0.99 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 100.00 | 55.10 | 58.95 | 57.03 | % | 0.57 | 0 | 0 | 1.79 | -0.99 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 105.00 | 60.20 | 63.40 | 61.80 | 54.85 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.71 | -0.99 | 0.00 | 0.00 | 6/29/2026 | 9/22/2026 3:59:54 PM EST |
| 110.00 | 65.20 | 68.95 | 67.08 | % | 0.61 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 115.00 | 70.20 | 73.50 | 71.85 | % | 0.62 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 120.00 | 75.20 | 78.95 | 77.08 | % | 0.64 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 125.00 | 80.20 | 83.95 | 82.08 | % | 0.66 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 130.00 | 85.30 | 88.95 | 87.13 | % | 0.67 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 135.00 | 90.20 | 93.95 | 92.08 | % | 0.68 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 140.00 | 95.20 | 98.95 | 97.08 | % | 0.69 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST |