Options Chain for IONQ INC COM (IONQ) - $34.83 as of 7/17/2026 8:08:07 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 | 23.15 | 27.00 | 25.08 | % | 2.51 | 0 | 0 | 2.36 | 0.99 | 0.00 | 0.00 | 7/17/2026 3:59:53 PM EST | |||
| 12.50 | 21.75 | 24.05 | 22.90 | % | 1.83 | 0 | 0 | 1.79 | 0.97 | 0.00 | 0.00 | 7/17/2026 3:59:53 PM EST | |||
| 15.00 | 19.50 | 21.80 | 20.65 | 53.00 | 0.00 | 0.00% | 1.38 | 0 | 20 | 1.59 | 0.95 | 0.00 | -0.01 | 5/29/2026 | 7/17/2026 3:59:53 PM EST |
| 17.50 | 17.35 | 19.65 | 18.50 | 17.89 | -2.68 | -13.03% | 1.06 | 3 | 7 | 1.44 | 0.92 | 0.01 | -0.01 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 20.00 | 16.15 | 17.65 | 16.90 | 19.20 | 0.00 | 0.00% | 0.84 | 0 | 55 | 1.16 | 0.89 | 0.01 | -0.02 | 7/15/2026 | 7/17/2026 3:59:53 PM EST |
| 22.50 | 14.30 | 15.80 | 15.05 | 14.18 | -7.82 | -35.55% | 0.67 | 3 | 22 | 1.11 | 0.85 | 0.01 | -0.02 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 25.00 | 12.45 | 14.00 | 13.23 | 13.58 | -1.87 | -12.11% | 0.53 | 21 | 34 | 1.05 | 0.81 | 0.01 | -0.02 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 30.00 | 10.00 | 10.95 | 10.48 | 10.35 | -1.30 | -11.16% | 0.35 | 18 | 177 | 1.03 | 0.71 | 0.02 | -0.03 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 35.00 | 8.00 | 8.25 | 8.13 | 8.07 | -0.12 | -1.47% | 0.23 | 106 | 191 | 1.00 | 0.62 | 0.02 | -0.03 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 40.00 | 6.25 | 6.55 | 6.40 | 6.38 | -0.27 | -4.06% | 0.16 | 19 | 402 | 0.99 | 0.53 | 0.02 | -0.03 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 45.00 | 5.00 | 5.25 | 5.13 | 5.12 | -0.13 | -2.48% | 0.11 | 28 | 335 | 1.00 | 0.45 | 0.02 | -0.03 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 50.00 | 3.90 | 4.20 | 4.05 | 4.07 | -0.23 | -5.35% | 0.08 | 14 | 288 | 0.99 | 0.38 | 0.02 | -0.03 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 55.00 | 3.20 | 3.40 | 3.30 | 3.50 | -0.05 | -1.41% | 0.06 | 33 | 434 | 1.00 | 0.33 | 0.02 | -0.03 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 60.00 | 2.64 | 2.83 | 2.74 | 2.64 | -0.22 | -7.70% | 0.05 | 6,068 | 5,419 | 1.02 | 0.28 | 0.02 | -0.03 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 65.00 | 2.07 | 2.45 | 2.26 | 2.23 | -0.14 | -5.91% | 0.03 | 29 | 469 | 1.03 | 0.24 | 0.01 | -0.03 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 70.00 | 1.81 | 2.32 | 2.07 | 1.95 | -0.04 | -2.01% | 0.03 | 53 | 439 | 1.06 | 0.21 | 0.01 | -0.03 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 75.00 | 1.26 | 2.00 | 1.63 | 1.69 | -0.01 | -0.59% | 0.02 | 4 | 239 | 1.04 | 0.18 | 0.01 | -0.02 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 80.00 | 1.25 | 1.53 | 1.39 | 1.35 | -0.15 | -10.00% | 0.02 | 7 | 159 | 1.05 | 0.16 | 0.01 | -0.02 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 85.00 | 0.58 | 1.44 | 1.01 | 0.95 | -0.28 | -22.77% | 0.01 | 6 | 354 | 1.01 | 0.14 | 0.01 | -0.02 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 90.00 | 0.25 | 1.46 | 0.86 | 1.10 | -0.05 | -4.35% | 0.01 | 5 | 34 | 0.99 | 0.12 | 0.01 | -0.02 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 95.00 | 0.60 | 1.18 | 0.89 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.07 | 0.11 | 0.01 | -0.02 | 7/16/2026 | 7/17/2026 3:59:53 PM EST |
| 100.00 | 0.49 | 1.07 | 0.78 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.07 | 0.09 | 0.01 | -0.01 | 7/16/2026 | 7/17/2026 3:59:53 PM EST |
| 105.00 | 0.53 | 0.69 | 0.61 | 0.68 | -0.05 | -6.85% | 0.01 | 15 | 288 | 1.06 | 0.08 | 0.01 | -0.01 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 110.00 | 0.34 | 0.90 | 0.62 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.09 | 0.07 | 0.01 | -0.01 | 7/16/2026 | 7/17/2026 3:59:53 PM EST |
| 115.00 | 0.30 | 0.83 | 0.57 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.10 | 0.06 | 0.01 | -0.01 | 7/16/2026 | 7/17/2026 3:59:53 PM EST |
| 120.00 | 0.40 | 1.09 | 0.75 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 2,370 | 1.19 | 0.05 | 0.00 | -0.01 | 7/16/2026 | 7/17/2026 3:59:53 PM EST |
| 125.00 | 0.25 | 0.71 | 0.48 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.12 | 0.05 | 0.00 | -0.01 | 7/7/2026 | 7/17/2026 3:59:53 PM EST |
| 130.00 | 0.15 | 0.68 | 0.42 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.11 | 0.04 | 0.00 | -0.01 | 7/7/2026 | 7/17/2026 3:59:53 PM EST |
| 135.00 | 0.24 | 0.62 | 0.43 | 0.37 | -0.03 | -7.50% | 0.00 | 2 | 31 | 1.15 | 0.04 | 0.00 | -0.01 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 140.00 | 0.18 | 0.35 | 0.27 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1,596 | 1.10 | 0.04 | 0.00 | -0.01 | 7/16/2026 | 7/17/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.04 | 0.43 | 0.24 | % | 0.02 | 0 | 0 | 1.19 | -0.01 | 0.00 | 0.00 | 7/17/2026 3:59:53 PM EST | |||
| 12.50 | 0.17 | 0.60 | 0.39 | % | 0.03 | 0 | 0 | 1.14 | -0.03 | 0.00 | 0.00 | 7/17/2026 3:59:53 PM EST | |||
| 15.00 | 0.45 | 0.61 | 0.53 | 0.52 | 0.00 | 0.00% | 0.04 | 2 | 380 | 1.05 | -0.05 | 0.00 | -0.01 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 17.50 | 0.57 | 1.00 | 0.79 | 0.54 | 0.00 | 0.00% | 0.05 | 0 | 44 | 0.99 | -0.08 | 0.01 | -0.01 | 7/8/2026 | 7/17/2026 3:59:53 PM EST |
| 20.00 | 1.00 | 1.50 | 1.25 | 1.39 | +0.09 | +6.93% | 0.06 | 55 | 157 | 0.97 | -0.11 | 0.01 | -0.02 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 22.50 | 1.79 | 2.35 | 2.07 | 2.26 | +0.26 | +13.00% | 0.09 | 2 | 233 | 1.00 | -0.15 | 0.01 | -0.02 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 25.00 | 2.79 | 2.99 | 2.89 | 2.90 | +0.03 | +1.05% | 0.12 | 35 | 114 | 0.99 | -0.19 | 0.01 | -0.02 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 30.00 | 4.90 | 5.25 | 5.08 | 4.97 | -0.11 | -2.17% | 0.17 | 61 | 1,481 | 0.99 | -0.29 | 0.02 | -0.03 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 35.00 | 7.60 | 8.30 | 7.95 | 7.82 | -0.03 | -0.39% | 0.23 | 50 | 4,639 | 1.00 | -0.38 | 0.02 | -0.03 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 40.00 | 9.95 | 11.60 | 10.78 | 10.90 | -0.15 | -1.36% | 0.27 | 16 | 912 | 0.96 | -0.47 | 0.02 | -0.03 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 45.00 | 14.65 | 14.80 | 14.73 | 14.55 | +0.04 | +0.28% | 0.33 | 9 | 353 | 1.00 | -0.55 | 0.02 | -0.03 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 50.00 | 17.65 | 19.65 | 18.65 | 18.59 | +0.75 | +4.21% | 0.37 | 19 | 1,240 | 1.00 | -0.62 | 0.02 | -0.03 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 55.00 | 21.90 | 23.40 | 22.65 | 22.80 | 0.00 | 0.00% | 0.41 | 0 | 622 | 0.99 | -0.67 | 0.02 | -0.03 | 7/16/2026 | 7/17/2026 3:59:53 PM EST |
| 60.00 | 26.10 | 27.75 | 26.93 | 26.10 | 0.00 | 0.00% | 0.45 | 0 | 235 | 0.98 | -0.72 | 0.02 | -0.03 | 7/16/2026 | 7/17/2026 3:59:53 PM EST |
| 65.00 | 30.70 | 32.15 | 31.43 | 31.43 | -0.07 | -0.23% | 0.48 | 10 | 38 | 0.98 | -0.76 | 0.01 | -0.03 | 7/17/2026 | 7/17/2026 3:59:53 PM EST |
| 70.00 | 35.30 | 36.80 | 36.05 | 24.07 | 0.00 | 0.00% | 0.52 | 0 | 18 | 0.96 | -0.79 | 0.01 | -0.03 | 6/24/2026 | 7/17/2026 3:59:53 PM EST |
| 75.00 | 39.95 | 41.65 | 40.80 | 27.30 | 0.00 | 0.00% | 0.54 | 0 | 45 | 1.19 | -0.82 | 0.01 | -0.02 | 6/5/2026 | 7/17/2026 3:59:53 PM EST |
| 80.00 | 44.75 | 46.25 | 45.50 | 34.16 | 0.00 | 0.00% | 0.57 | 0 | 3 | 1.18 | -0.84 | 0.01 | -0.02 | 7/6/2026 | 7/17/2026 3:59:53 PM EST |
| 85.00 | 49.50 | 51.10 | 50.30 | 36.60 | 0.00 | 0.00% | 0.59 | 0 | 19 | 1.21 | -0.86 | 0.01 | -0.02 | 6/24/2026 | 7/17/2026 3:59:53 PM EST |
| 90.00 | 54.20 | 56.05 | 55.13 | 35.90 | 0.00 | 0.00% | 0.61 | 0 | 6 | 1.26 | -0.88 | 0.01 | -0.02 | 5/27/2026 | 7/17/2026 3:59:53 PM EST |
| 95.00 | 59.15 | 60.95 | 60.05 | % | 0.63 | 0 | 0 | 1.28 | -0.89 | 0.01 | -0.02 | 7/17/2026 3:59:53 PM EST | |||
| 100.00 | 64.00 | 65.85 | 64.93 | % | 0.65 | 0 | 0 | 1.31 | -0.91 | 0.01 | -0.01 | 7/17/2026 3:59:53 PM EST | |||
| 105.00 | 68.90 | 70.80 | 69.85 | 54.85 | 0.00 | 0.00% | 0.67 | 0 | 15 | 1.35 | -0.92 | 0.01 | -0.01 | 6/29/2026 | 7/17/2026 3:59:53 PM EST |
| 110.00 | 73.85 | 75.75 | 74.80 | % | 0.68 | 0 | 0 | 1.38 | -0.93 | 0.01 | -0.01 | 7/17/2026 3:59:53 PM EST | |||
| 115.00 | 78.90 | 81.80 | 80.35 | % | 0.70 | 0 | 0 | 1.64 | -0.94 | 0.01 | -0.01 | 7/17/2026 3:59:53 PM EST | |||
| 120.00 | 83.85 | 86.90 | 85.38 | % | 0.71 | 0 | 0 | 1.70 | -0.95 | 0.00 | -0.01 | 7/17/2026 3:59:53 PM EST | |||
| 125.00 | 88.80 | 91.45 | 90.13 | % | 0.72 | 0 | 0 | 1.66 | -0.95 | 0.00 | -0.01 | 7/17/2026 3:59:53 PM EST | |||
| 130.00 | 93.85 | 96.65 | 95.25 | % | 0.73 | 0 | 0 | 1.74 | -0.96 | 0.00 | -0.01 | 7/17/2026 3:59:53 PM EST | |||
| 135.00 | 98.25 | 101.55 | 99.90 | % | 0.74 | 0 | 0 | 1.75 | -0.96 | 0.00 | -0.01 | 7/17/2026 3:59:53 PM EST | |||
| 140.00 | 103.25 | 107.20 | 105.23 | % | 0.75 | 0 | 0 | 1.91 | -0.96 | 0.00 | -0.01 | 7/17/2026 3:59:53 PM EST |