Options Chain for IONQ INC COM (IONQ) - $78.10 as of 10/15/2025 8:54:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 37.50 | 40.90 | 39.20 | % | 0.98 | 0 | 0 | 1.87 | 0.96 | 0.00 | -0.04 | 10/14/2025 3:59:58 PM EST | |||
| 45.00 | 33.25 | 36.40 | 34.83 | % | 0.77 | 0 | 0 | 1.71 | 0.93 | 0.00 | -0.06 | 10/14/2025 3:59:58 PM EST | |||
| 50.00 | 29.15 | 32.15 | 30.65 | 31.55 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.31 | 0.89 | 0.01 | -0.07 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 55.00 | 25.25 | 28.35 | 26.80 | 25.06 | 0.00 | 0.00% | 0.49 | 0 | 7 | 1.29 | 0.85 | 0.01 | -0.09 | 10/13/2025 | 10/14/2025 3:59:58 PM EST |
| 60.00 | 21.95 | 24.65 | 23.30 | 21.56 | 0.00 | 0.00% | 0.39 | 0 | 5 | 1.27 | 0.80 | 0.01 | -0.11 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 63.00 | 19.40 | 22.80 | 21.10 | 22.06 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.23 | 0.77 | 0.01 | -0.12 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 64.00 | 19.25 | 22.15 | 20.70 | % | 0.32 | 0 | 0 | 1.26 | 0.75 | 0.01 | -0.12 | 10/14/2025 3:59:58 PM EST | |||
| 65.00 | 18.75 | 21.55 | 20.15 | 20.41 | 0.00 | 0.00% | 0.31 | 0 | 10 | 1.26 | 0.74 | 0.01 | -0.12 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 66.00 | 17.30 | 21.00 | 19.15 | % | 0.29 | 0 | 0 | 1.21 | 0.73 | 0.01 | -0.13 | 10/14/2025 3:59:58 PM EST | |||
| 67.00 | 17.35 | 20.40 | 18.88 | 18.65 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.24 | 0.72 | 0.01 | -0.13 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 68.00 | 16.70 | 19.20 | 17.95 | 21.75 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.20 | 0.71 | 0.01 | -0.13 | 10/13/2025 | 10/14/2025 3:59:58 PM EST |
| 69.00 | 16.10 | 19.30 | 17.70 | 16.96 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.23 | 0.70 | 0.01 | -0.13 | 10/13/2025 | 10/14/2025 3:59:58 PM EST |
| 70.00 | 15.50 | 18.75 | 17.13 | 17.40 | 0.00 | 0.00% | 0.24 | 0 | 27 | 1.23 | 0.68 | 0.01 | -0.14 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 71.00 | 15.25 | 18.25 | 16.75 | % | 0.24 | 0 | 0 | 1.24 | 0.67 | 0.01 | -0.14 | 10/14/2025 3:59:58 PM EST | |||
| 72.00 | 14.35 | 17.75 | 16.05 | % | 0.22 | 0 | 0 | 1.22 | 0.66 | 0.01 | -0.14 | 10/14/2025 3:59:58 PM EST | |||
| 73.00 | 14.00 | 17.25 | 15.63 | 15.80 | 0.00 | 0.00% | 0.21 | 0 | 10 | 1.23 | 0.65 | 0.01 | -0.14 | 10/13/2025 | 10/14/2025 3:59:58 PM EST |
| 74.00 | 13.65 | 16.75 | 15.20 | 14.40 | 0.00 | 0.00% | 0.21 | 0 | 6 | 1.23 | 0.64 | 0.01 | -0.14 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 75.00 | 13.30 | 16.25 | 14.78 | 14.52 | 0.00 | 0.00% | 0.20 | 0 | 75 | 1.23 | 0.62 | 0.01 | -0.14 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 76.00 | 12.70 | 15.85 | 14.28 | 14.10 | 0.00 | 0.00% | 0.19 | 0 | 16 | 1.23 | 0.61 | 0.01 | -0.15 | 10/13/2025 | 10/14/2025 3:59:58 PM EST |
| 77.00 | 12.00 | 14.75 | 13.38 | 13.52 | 0.00 | 0.00% | 0.17 | 0 | 8 | 1.18 | 0.60 | 0.01 | -0.15 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 78.00 | 11.65 | 14.10 | 12.88 | 13.82 | 0.00 | 0.00% | 0.17 | 0 | 17 | 1.18 | 0.59 | 0.01 | -0.15 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 79.00 | 11.55 | 14.40 | 12.98 | 14.38 | 0.00 | 0.00% | 0.16 | 0 | 13 | 1.22 | 0.58 | 0.01 | -0.15 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 80.00 | 11.30 | 14.00 | 12.65 | 14.00 | 0.00 | 0.00% | 0.16 | 0 | 107 | 1.23 | 0.56 | 0.01 | -0.15 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 81.00 | 10.50 | 13.65 | 12.08 | 9.96 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.21 | 0.55 | 0.01 | -0.15 | 10/9/2025 | 10/14/2025 3:59:58 PM EST |
| 82.00 | 9.60 | 13.25 | 11.43 | 15.60 | 0.00 | 0.00% | 0.14 | 0 | 14 | 1.19 | 0.54 | 0.01 | -0.15 | 10/13/2025 | 10/14/2025 3:59:58 PM EST |
| 83.00 | 9.65 | 12.95 | 11.30 | 12.70 | 0.00 | 0.00% | 0.14 | 0 | 12 | 1.21 | 0.53 | 0.01 | -0.15 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 84.00 | 9.40 | 12.60 | 11.00 | 10.25 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.21 | 0.52 | 0.01 | -0.15 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 85.00 | 9.30 | 12.30 | 10.80 | 11.65 | 0.00 | 0.00% | 0.13 | 0 | 213 | 1.23 | 0.51 | 0.01 | -0.15 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 86.00 | 8.85 | 11.85 | 10.35 | % | 0.12 | 0 | 0 | 1.22 | 0.50 | 0.01 | -0.15 | 10/14/2025 3:59:58 PM EST | |||
| 87.00 | 7.95 | 11.55 | 9.75 | 13.00 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.19 | 0.49 | 0.01 | -0.15 | 10/13/2025 | 10/14/2025 3:59:58 PM EST |
| 90.00 | 7.50 | 10.45 | 8.98 | 9.00 | 0.00 | 0.00% | 0.10 | 0 | 27 | 1.20 | 0.45 | 0.01 | -0.15 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 95.00 | 7.10 | 9.20 | 8.15 | 8.80 | 0.00 | 0.00% | 0.09 | 0 | 11 | 1.25 | 0.41 | 0.01 | -0.15 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 100.00 | 6.10 | 7.05 | 6.58 | 6.50 | 0.00 | 0.00% | 0.07 | 0 | 31 | 1.21 | 0.36 | 0.01 | -0.15 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 105.00 | 4.25 | 7.45 | 5.85 | 6.30 | 0.00 | 0.00% | 0.06 | 0 | 6 | 1.24 | 0.32 | 0.01 | -0.14 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 110.00 | 3.50 | 6.10 | 4.80 | 5.49 | 0.00 | 0.00% | 0.04 | 0 | 31 | 1.22 | 0.29 | 0.01 | -0.13 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 115.00 | 3.50 | 5.90 | 4.70 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.29 | 0.26 | 0.01 | -0.13 | 10/13/2025 | 10/14/2025 3:59:58 PM EST |
| 120.00 | 3.00 | 5.00 | 4.00 | 4.21 | 0.00 | 0.00% | 0.03 | 0 | 50 | 1.28 | 0.23 | 0.01 | -0.12 | 10/14/2025 | 10/14/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.56 | 1.05 | 0.81 | 0.87 | 0.00 | 0.00% | 0.02 | 0 | 48 | 1.30 | -0.04 | 0.00 | -0.04 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 45.00 | 0.91 | 1.50 | 1.21 | 1.47 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.23 | -0.07 | 0.00 | -0.06 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 50.00 | 1.50 | 2.28 | 1.89 | 1.19 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.19 | -0.11 | 0.01 | -0.07 | 10/13/2025 | 10/14/2025 3:59:58 PM EST |
| 55.00 | 2.30 | 3.60 | 2.95 | 2.90 | 0.00 | 0.00% | 0.05 | 0 | 6 | 1.17 | -0.15 | 0.01 | -0.09 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 60.00 | 4.10 | 5.65 | 4.88 | 4.27 | 0.00 | 0.00% | 0.08 | 0 | 111 | 1.24 | -0.20 | 0.01 | -0.11 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 63.00 | 4.60 | 6.65 | 5.63 | 5.29 | 0.00 | 0.00% | 0.09 | 0 | 6 | 1.20 | -0.23 | 0.01 | -0.12 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 64.00 | 4.80 | 7.25 | 6.03 | 4.97 | 0.00 | 0.00% | 0.09 | 0 | 18 | 1.20 | -0.25 | 0.01 | -0.12 | 10/13/2025 | 10/14/2025 3:59:58 PM EST |
| 65.00 | 4.90 | 7.55 | 6.23 | 6.07 | 0.00 | 0.00% | 0.10 | 0 | 29 | 1.18 | -0.26 | 0.01 | -0.12 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 66.00 | 4.90 | 7.95 | 6.43 | 7.40 | 0.00 | 0.00% | 0.10 | 0 | 32 | 1.15 | -0.27 | 0.01 | -0.13 | 10/10/2025 | 10/14/2025 3:59:58 PM EST |
| 67.00 | 5.20 | 9.05 | 7.13 | % | 0.11 | 0 | 0 | 1.18 | -0.28 | 0.01 | -0.13 | 10/14/2025 3:59:58 PM EST | |||
| 68.00 | 5.60 | 9.30 | 7.45 | % | 0.11 | 0 | 0 | 1.17 | -0.29 | 0.01 | -0.13 | 10/14/2025 3:59:58 PM EST | |||
| 69.00 | 6.30 | 9.35 | 7.83 | 7.50 | 0.00 | 0.00% | 0.11 | 0 | 50 | 1.17 | -0.30 | 0.01 | -0.13 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 70.00 | 8.00 | 9.80 | 8.90 | 8.90 | 0.00 | 0.00% | 0.13 | 0 | 11 | 1.23 | -0.32 | 0.01 | -0.14 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 71.00 | 8.00 | 10.05 | 9.03 | 9.60 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.19 | -0.33 | 0.01 | -0.14 | 10/9/2025 | 10/14/2025 3:59:58 PM EST |
| 72.00 | 7.60 | 11.20 | 9.40 | 10.20 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.18 | -0.34 | 0.01 | -0.14 | 10/13/2025 | 10/14/2025 3:59:58 PM EST |
| 73.00 | 8.65 | 11.60 | 10.13 | 10.54 | 0.00 | 0.00% | 0.14 | 0 | 11 | 1.20 | -0.35 | 0.01 | -0.14 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 74.00 | 9.20 | 12.50 | 10.85 | 10.60 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.22 | -0.36 | 0.01 | -0.14 | 10/10/2025 | 10/14/2025 3:59:58 PM EST |
| 75.00 | 9.70 | 12.60 | 11.15 | 11.10 | 0.00 | 0.00% | 0.15 | 0 | 24 | 1.20 | -0.38 | 0.01 | -0.14 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 76.00 | 9.75 | 13.55 | 11.65 | 10.83 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.20 | -0.39 | 0.01 | -0.15 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 77.00 | 10.75 | 13.25 | 12.00 | 12.13 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.18 | -0.40 | 0.01 | -0.15 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 78.00 | 11.00 | 14.60 | 12.80 | % | 0.16 | 0 | 0 | 1.20 | -0.41 | 0.01 | -0.15 | 10/14/2025 3:59:58 PM EST | |||
| 79.00 | 11.70 | 15.15 | 13.43 | % | 0.17 | 0 | 0 | 1.20 | -0.42 | 0.01 | -0.15 | 10/14/2025 3:59:58 PM EST | |||
| 80.00 | 11.90 | 14.70 | 13.30 | 12.95 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.14 | -0.44 | 0.01 | -0.15 | 10/13/2025 | 10/14/2025 3:59:58 PM EST |
| 81.00 | 12.65 | 16.30 | 14.48 | 13.39 | 0.00 | 0.00% | 0.18 | 0 | 359 | 1.19 | -0.45 | 0.01 | -0.15 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 82.00 | 13.10 | 16.80 | 14.95 | 16.00 | 0.00 | 0.00% | 0.18 | 0 | 15 | 1.17 | -0.46 | 0.01 | -0.15 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 83.00 | 14.15 | 17.60 | 15.88 | 16.75 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.20 | -0.47 | 0.01 | -0.15 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 84.00 | 14.65 | 18.05 | 16.35 | % | 0.19 | 0 | 0 | 1.19 | -0.48 | 0.01 | -0.15 | 10/14/2025 3:59:58 PM EST | |||
| 85.00 | 15.40 | 18.70 | 17.05 | 14.76 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.19 | -0.49 | 0.01 | -0.15 | 10/13/2025 | 10/14/2025 3:59:58 PM EST |
| 86.00 | 15.85 | 19.30 | 17.58 | % | 0.20 | 0 | 0 | 1.18 | -0.50 | 0.01 | -0.15 | 10/14/2025 3:59:58 PM EST | |||
| 87.00 | 16.70 | 20.30 | 18.50 | % | 0.21 | 0 | 0 | 1.21 | -0.51 | 0.01 | -0.15 | 10/14/2025 3:59:58 PM EST | |||
| 90.00 | 18.75 | 22.30 | 20.53 | % | 0.23 | 0 | 0 | 1.20 | -0.55 | 0.01 | -0.15 | 10/14/2025 3:59:58 PM EST | |||
| 95.00 | 22.45 | 25.80 | 24.13 | % | 0.25 | 0 | 0 | 1.20 | -0.59 | 0.01 | -0.15 | 10/14/2025 3:59:58 PM EST | |||
| 100.00 | 26.35 | 29.70 | 28.03 | % | 0.28 | 0 | 0 | 1.21 | -0.64 | 0.01 | -0.15 | 10/14/2025 3:59:58 PM EST | |||
| 105.00 | 30.45 | 33.75 | 32.10 | % | 0.31 | 0 | 0 | 1.21 | -0.68 | 0.01 | -0.14 | 10/14/2025 3:59:58 PM EST | |||
| 110.00 | 34.70 | 38.05 | 36.38 | % | 0.33 | 0 | 0 | 1.22 | -0.71 | 0.01 | -0.13 | 10/14/2025 3:59:58 PM EST | |||
| 115.00 | 39.00 | 42.65 | 40.83 | % | 0.36 | 0 | 0 | 1.25 | -0.74 | 0.01 | -0.13 | 10/14/2025 3:59:58 PM EST | |||
| 120.00 | 43.45 | 47.35 | 45.40 | % | 0.38 | 0 | 0 | 1.27 | -0.77 | 0.01 | -0.12 | 10/14/2025 3:59:58 PM EST |