Options Chain for IONQ INC COM (IONQ) - $29.51 as of 11/4/2026 4:51:32 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 | 8.25 | 10.35 | 9.30 | % | 0.47 | 0 | 0 | 1.65 | 0.97 | 0.01 | -0.01 | 11/4/2026 3:59:50 PM EST | |||
| 21.00 | 7.45 | 9.40 | 8.43 | % | 0.40 | 0 | 0 | 1.53 | 0.95 | 0.02 | -0.01 | 11/4/2026 3:59:50 PM EST | |||
| 22.00 | 6.60 | 8.50 | 7.55 | 9.90 | 0.00 | 0.00% | 0.34 | 0 | 35 | 1.44 | 0.92 | 0.02 | -0.02 | 10/21/2026 | 11/4/2026 3:59:50 PM EST |
| 23.00 | 5.70 | 7.65 | 6.68 | % | 0.29 | 0 | 0 | 1.37 | 0.89 | 0.03 | -0.02 | 11/4/2026 3:59:50 PM EST | |||
| 24.00 | 4.70 | 7.10 | 5.90 | 7.10 | 0.00 | 0.00% | 0.25 | 0 | 12 | 1.43 | 0.85 | 0.04 | -0.03 | 11/3/2026 | 11/4/2026 3:59:50 PM EST |
| 25.00 | 4.50 | 6.15 | 5.33 | 5.00 | -0.56 | -10.08% | 0.21 | 2 | 3 | 0.82 | 0.80 | 0.04 | -0.04 | 11/4/2026 | 11/4/2026 3:59:50 PM EST |
| 26.00 | 3.90 | 5.00 | 4.45 | 3.80 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.82 | 0.75 | 0.05 | -0.04 | 11/2/2026 | 11/4/2026 3:59:50 PM EST |
| 27.00 | 3.10 | 4.20 | 3.65 | 5.95 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.77 | 0.70 | 0.06 | -0.05 | 10/21/2026 | 11/4/2026 3:59:50 PM EST |
| 28.00 | 2.96 | 3.60 | 3.28 | 2.91 | +0.03 | +1.05% | 0.12 | 2 | 2 | 0.86 | 0.63 | 0.06 | -0.05 | 11/4/2026 | 11/4/2026 3:59:50 PM EST |
| 29.00 | 2.47 | 2.99 | 2.73 | 3.22 | 0.00 | 0.00% | 0.09 | 0 | 38 | 0.85 | 0.57 | 0.06 | -0.05 | 11/3/2026 | 11/4/2026 3:59:50 PM EST |
| 30.00 | 2.00 | 2.65 | 2.33 | 2.15 | -0.65 | -23.22% | 0.08 | 62 | 121 | 0.87 | 0.51 | 0.06 | -0.05 | 11/4/2026 | 11/4/2026 3:59:50 PM EST |
| 31.00 | 1.52 | 2.17 | 1.85 | 1.80 | -0.50 | -21.74% | 0.06 | 31 | 63 | 0.84 | 0.45 | 0.06 | -0.05 | 11/4/2026 | 11/4/2026 3:59:50 PM EST |
| 32.00 | 1.39 | 1.67 | 1.53 | 1.55 | -0.28 | -15.31% | 0.05 | 35 | 301 | 0.85 | 0.39 | 0.06 | -0.05 | 11/4/2026 | 11/4/2026 3:59:50 PM EST |
| 33.00 | 1.00 | 1.69 | 1.35 | 1.20 | -0.31 | -20.53% | 0.04 | 5 | 196 | 0.88 | 0.34 | 0.06 | -0.05 | 11/4/2026 | 11/4/2026 3:59:50 PM EST |
| 34.00 | 0.81 | 1.36 | 1.09 | 1.00 | -0.28 | -21.88% | 0.03 | 5 | 123 | 0.88 | 0.29 | 0.05 | -0.05 | 11/4/2026 | 11/4/2026 3:59:50 PM EST |
| 35.00 | 0.63 | 0.99 | 0.81 | 0.92 | -0.13 | -12.39% | 0.02 | 7 | 385 | 0.85 | 0.25 | 0.05 | -0.04 | 11/4/2026 | 11/4/2026 3:59:50 PM EST |
| 36.00 | 0.52 | 0.93 | 0.73 | 0.74 | -0.08 | -9.76% | 0.02 | 10 | 158 | 0.88 | 0.21 | 0.04 | -0.04 | 11/4/2026 | 11/4/2026 3:59:50 PM EST |
| 37.00 | 0.38 | 0.81 | 0.60 | 0.57 | -0.09 | -13.64% | 0.02 | 9 | 151 | 0.88 | 0.18 | 0.04 | -0.04 | 11/4/2026 | 11/4/2026 3:59:50 PM EST |
| 38.00 | 0.36 | 0.64 | 0.50 | 0.39 | -0.19 | -32.76% | 0.01 | 3,706 | 160 | 0.90 | 0.15 | 0.04 | -0.03 | 11/4/2026 | 11/4/2026 3:59:50 PM EST |
| 39.00 | 0.17 | 0.63 | 0.40 | 0.30 | -0.14 | -31.82% | 0.01 | 4 | 85 | 0.88 | 0.13 | 0.03 | -0.03 | 11/4/2026 | 11/4/2026 3:59:50 PM EST |
| 40.00 | 0.20 | 0.32 | 0.26 | 0.28 | -0.09 | -24.33% | 0.01 | 66 | 385 | 0.86 | 0.11 | 0.03 | -0.03 | 11/4/2026 | 11/4/2026 3:59:50 PM EST |
| 41.00 | 0.09 | 0.36 | 0.23 | 0.19 | -0.11 | -36.67% | 0.01 | 2 | 33 | 0.86 | 0.09 | 0.02 | -0.02 | 11/4/2026 | 11/4/2026 3:59:50 PM EST |
| 42.00 | 0.05 | 0.28 | 0.17 | 0.14 | -0.10 | -41.67% | 0.00 | 6 | 128 | 0.84 | 0.08 | 0.02 | -0.02 | 11/4/2026 | 11/4/2026 3:59:50 PM EST |
| 43.00 | 0.00 | 0.58 | 0.29 | 0.14 | -0.08 | -36.37% | 0.01 | 3 | 78 | 1.23 | 0.06 | 0.02 | -0.02 | 11/4/2026 | 11/4/2026 3:59:50 PM EST |
| 44.00 | 0.00 | 1.01 | 0.51 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.52 | 0.05 | 0.01 | -0.01 | 10/27/2026 | 11/4/2026 3:59:50 PM EST |
| 45.00 | 0.02 | 0.20 | 0.11 | 0.10 | -0.04 | -28.58% | 0.00 | 2 | 180 | 0.87 | 0.04 | 0.01 | -0.01 | 11/4/2026 | 11/4/2026 3:59:50 PM EST |
| 46.00 | 0.00 | 1.00 | 0.50 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.62 | 0.03 | 0.01 | -0.01 | 10/23/2026 | 11/4/2026 3:59:50 PM EST |
| 47.00 | 0.00 | 1.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.66 | 0.02 | 0.01 | -0.01 | 11/3/2026 | 11/4/2026 3:59:50 PM EST |
| 48.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.21 | 0.02 | 0.01 | -0.01 | 10/30/2026 | 11/4/2026 3:59:50 PM EST |
| 49.00 | 0.01 | 0.48 | 0.25 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.11 | 0.02 | 0.01 | -0.01 | 11/2/2026 | 11/4/2026 3:59:50 PM EST |
| 50.00 | 0.00 | 0.36 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.09 | 0.01 | 0.01 | -0.01 | 11/3/2026 | 11/4/2026 3:59:50 PM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.70 | 0.01 | 0.00 | 0.00 | 10/27/2026 | 11/4/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.24 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:50 PM EST |
| 60.00 | 0.00 | 0.49 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.83 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 3:59:50 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:50 PM EST |
| 70.00 | 0.00 | 0.57 | 0.29 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.17 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/4/2026 3:59:50 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 | 0.02 | 0.49 | 0.26 | 0.38 | +0.18 | +90.00% | 0.01 | 1 | 97 | 1.02 | -0.03 | 0.01 | -0.01 | 11/4/2026 | 11/4/2026 3:59:50 PM EST |
| 21.00 | 0.00 | 0.27 | 0.14 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.01 | -0.05 | 0.02 | -0.01 | 10/22/2026 | 11/4/2026 3:59:50 PM EST |
| 22.00 | 0.20 | 0.63 | 0.42 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 106 | 1.01 | -0.08 | 0.02 | -0.02 | 11/2/2026 | 11/4/2026 3:59:50 PM EST |
| 23.00 | 0.34 | 0.47 | 0.41 | 0.42 | +0.02 | +5.00% | 0.02 | 46 | 99 | 0.90 | -0.11 | 0.03 | -0.02 | 11/4/2026 | 11/4/2026 3:59:50 PM EST |
| 24.00 | 0.34 | 0.68 | 0.51 | 0.58 | -0.12 | -17.15% | 0.02 | 3 | 52 | 0.85 | -0.15 | 0.04 | -0.03 | 11/4/2026 | 11/4/2026 3:59:50 PM EST |
| 25.00 | 0.57 | 0.93 | 0.75 | 0.82 | -0.06 | -6.82% | 0.03 | 3 | 257 | 0.86 | -0.20 | 0.04 | -0.04 | 11/4/2026 | 11/4/2026 3:59:50 PM EST |
| 26.00 | 0.79 | 1.23 | 1.01 | 1.11 | +0.06 | +5.72% | 0.04 | 3 | 25 | 0.85 | -0.25 | 0.05 | -0.04 | 11/4/2026 | 11/4/2026 3:59:50 PM EST |
| 27.00 | 1.26 | 1.57 | 1.42 | 1.37 | 0.00 | 0.00% | 0.05 | 0 | 124 | 0.87 | -0.30 | 0.06 | -0.05 | 11/3/2026 | 11/4/2026 3:59:50 PM EST |
| 28.00 | 1.48 | 2.07 | 1.78 | 1.85 | +0.10 | +5.72% | 0.06 | 2 | 90 | 0.89 | -0.37 | 0.06 | -0.05 | 11/4/2026 | 11/4/2026 3:59:50 PM EST |
| 29.00 | 2.12 | 2.37 | 2.25 | 2.34 | +0.06 | +2.64% | 0.08 | 11 | 96 | 0.86 | -0.43 | 0.06 | -0.05 | 11/4/2026 | 11/4/2026 3:59:50 PM EST |
| 30.00 | 2.62 | 2.97 | 2.80 | 2.99 | +0.44 | +17.26% | 0.09 | 3 | 384 | 0.85 | -0.49 | 0.06 | -0.05 | 11/4/2026 | 11/4/2026 3:59:50 PM EST |
| 31.00 | 3.15 | 3.70 | 3.43 | 3.03 | -0.34 | -10.09% | 0.11 | 3 | 316 | 0.87 | -0.55 | 0.06 | -0.05 | 11/4/2026 | 11/4/2026 3:59:50 PM EST |
| 32.00 | 3.85 | 4.45 | 4.15 | 4.20 | +0.38 | +9.95% | 0.13 | 1 | 94 | 0.88 | -0.61 | 0.06 | -0.05 | 11/4/2026 | 11/4/2026 3:59:50 PM EST |
| 33.00 | 3.95 | 5.35 | 4.65 | 4.98 | +0.32 | +6.87% | 0.14 | 3 | 68 | 0.79 | -0.66 | 0.06 | -0.05 | 11/4/2026 | 11/4/2026 3:59:50 PM EST |
| 34.00 | 5.15 | 6.10 | 5.63 | 5.99 | +0.68 | +12.81% | 0.17 | 11 | 141 | 0.88 | -0.71 | 0.05 | -0.05 | 11/4/2026 | 11/4/2026 3:59:50 PM EST |
| 35.00 | 6.00 | 6.75 | 6.38 | 6.59 | +0.37 | +5.95% | 0.18 | 15 | 130 | 0.87 | -0.75 | 0.05 | -0.04 | 11/4/2026 | 11/4/2026 3:59:50 PM EST |
| 36.00 | 5.90 | 8.30 | 7.10 | 7.10 | +0.16 | +2.31% | 0.20 | 1 | 48 | 1.30 | -0.79 | 0.04 | -0.04 | 11/4/2026 | 11/4/2026 3:59:50 PM EST |
| 37.00 | 7.35 | 9.45 | 8.40 | 8.08 | +0.18 | +2.28% | 0.23 | 4 | 85 | 1.44 | -0.82 | 0.04 | -0.04 | 11/4/2026 | 11/4/2026 3:59:50 PM EST |
| 38.00 | 7.75 | 10.30 | 9.03 | 8.67 | 0.00 | 0.00% | 0.24 | 0 | 39 | 1.46 | -0.85 | 0.04 | -0.03 | 11/3/2026 | 11/4/2026 3:59:50 PM EST |
| 39.00 | 8.90 | 11.20 | 10.05 | 9.68 | 0.00 | 0.00% | 0.26 | 0 | 34 | 1.49 | -0.87 | 0.03 | -0.03 | 11/3/2026 | 11/4/2026 3:59:50 PM EST |
| 40.00 | 10.40 | 11.35 | 10.88 | 10.88 | +0.25 | +2.36% | 0.27 | 2 | 44 | 1.19 | -0.89 | 0.03 | -0.03 | 11/4/2026 | 11/4/2026 3:59:50 PM EST |
| 41.00 | 10.60 | 12.25 | 11.43 | 11.32 | 0.00 | 0.00% | 0.28 | 0 | 9 | 1.19 | -0.91 | 0.02 | -0.02 | 11/3/2026 | 11/4/2026 3:59:50 PM EST |
| 42.00 | 11.55 | 13.85 | 12.70 | 11.48 | 0.00 | 0.00% | 0.30 | 0 | 28 | 1.54 | -0.92 | 0.02 | -0.02 | 10/23/2026 | 11/4/2026 3:59:50 PM EST |
| 43.00 | 12.55 | 14.80 | 13.68 | 13.52 | -1.26 | -8.53% | 0.32 | 1 | 28 | 1.58 | -0.94 | 0.02 | -0.02 | 11/4/2026 | 11/4/2026 3:59:50 PM EST |
| 44.00 | 14.00 | 16.00 | 15.00 | 12.60 | 0.00 | 0.00% | 0.34 | 0 | 29 | 1.72 | -0.95 | 0.01 | -0.01 | 10/29/2026 | 11/4/2026 3:59:50 PM EST |
| 45.00 | 15.05 | 16.70 | 15.88 | 15.87 | +0.54 | +3.53% | 0.35 | 1 | 10 | 1.64 | -0.96 | 0.01 | -0.01 | 11/4/2026 | 11/4/2026 3:59:50 PM EST |
| 46.00 | 16.30 | 17.45 | 16.88 | 16.63 | +0.10 | +0.61% | 0.37 | 4 | 15 | 1.56 | -0.97 | 0.01 | -0.01 | 11/4/2026 | 11/4/2026 3:59:50 PM EST |
| 47.00 | 16.45 | 18.75 | 17.60 | 15.68 | 0.00 | 0.00% | 0.37 | 0 | 4 | 1.76 | -0.98 | 0.01 | -0.01 | 10/29/2026 | 11/4/2026 3:59:50 PM EST |
| 48.00 | 17.45 | 19.75 | 18.60 | 16.35 | 0.00 | 0.00% | 0.39 | 0 | 26 | 1.81 | -0.98 | 0.01 | -0.01 | 10/14/2026 | 11/4/2026 3:59:50 PM EST |
| 49.00 | 18.40 | 20.75 | 19.58 | 15.96 | 0.00 | 0.00% | 0.40 | 0 | 5 | 1.86 | -0.98 | 0.01 | -0.01 | 10/27/2026 | 11/4/2026 3:59:50 PM EST |
| 50.00 | 19.45 | 21.75 | 20.60 | 20.60 | -0.41 | -1.96% | 0.41 | 2 | 16 | 1.91 | -0.99 | 0.01 | -0.01 | 11/4/2026 | 11/4/2026 3:59:50 PM EST |
| 51.00 | 20.90 | 23.60 | 22.25 | 21.76 | -0.44 | -1.99% | 0.44 | 10 | 13 | 2.35 | -0.99 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:50 PM EST |
| 55.00 | 24.40 | 26.75 | 25.58 | 23.00 | 0.00 | 0.00% | 0.47 | 0 | 2 | 2.12 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 3:59:50 PM EST |
| 60.00 | 29.40 | 32.10 | 30.75 | % | 0.51 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:50 PM EST | |||
| 65.00 | 34.40 | 37.30 | 35.85 | % | 0.55 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:50 PM EST | |||
| 70.00 | 39.40 | 41.95 | 40.68 | % | 0.58 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:50 PM EST |