Options Chain for IONQ INC COM (IONQ) - $44.17 as of 10/1/2026 5:54:39 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 | 22.20 | 26.10 | 24.15 | % | 1.21 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 25.00 | 18.10 | 21.15 | 19.63 | % | 0.79 | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.01 | 10/1/2026 3:59:57 PM EST | |||
| 30.00 | 13.25 | 16.30 | 14.78 | % | 0.49 | 0 | 0 | 1.56 | 0.96 | 0.01 | -0.02 | 10/1/2026 3:59:57 PM EST | |||
| 31.00 | 12.30 | 15.35 | 13.83 | 14.22 | 0.00 | 0.00% | 0.45 | 0 | 7 | 1.49 | 0.95 | 0.01 | -0.02 | 9/29/2026 | 10/1/2026 3:59:57 PM EST |
| 32.00 | 11.65 | 13.90 | 12.78 | % | 0.40 | 0 | 0 | 1.26 | 0.94 | 0.01 | -0.02 | 10/1/2026 3:59:57 PM EST | |||
| 33.00 | 10.70 | 12.90 | 11.80 | 12.47 | 0.00 | 0.00% | 0.36 | 0 | 10 | 1.18 | 0.92 | 0.02 | -0.03 | 9/29/2026 | 10/1/2026 3:59:57 PM EST |
| 34.00 | 9.90 | 12.10 | 11.00 | 11.90 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.16 | 0.89 | 0.02 | -0.03 | 9/24/2026 | 10/1/2026 3:59:57 PM EST |
| 35.00 | 9.35 | 11.20 | 10.28 | 12.20 | 0.00 | 0.00% | 0.29 | 0 | 19 | 0.77 | 0.87 | 0.02 | -0.04 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 36.00 | 8.40 | 10.40 | 9.40 | 9.56 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.74 | 0.84 | 0.02 | -0.04 | 9/29/2026 | 10/1/2026 3:59:57 PM EST |
| 37.00 | 8.00 | 9.40 | 8.70 | 8.75 | -0.52 | -5.61% | 0.24 | 1 | 6 | 0.79 | 0.81 | 0.03 | -0.05 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 38.00 | 6.95 | 9.00 | 7.98 | 7.65 | -0.49 | -6.02% | 0.21 | 1 | 2 | 0.78 | 0.78 | 0.03 | -0.05 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 39.00 | 6.20 | 8.25 | 7.23 | 9.50 | 0.00 | 0.00% | 0.19 | 0 | 12 | 0.77 | 0.74 | 0.03 | -0.05 | 9/28/2026 | 10/1/2026 3:59:57 PM EST |
| 40.00 | 5.95 | 7.55 | 6.75 | 6.46 | -0.32 | -4.72% | 0.17 | 5 | 64 | 0.81 | 0.71 | 0.03 | -0.06 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 41.00 | 5.15 | 6.90 | 6.03 | 6.36 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.78 | 0.67 | 0.03 | -0.06 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 42.00 | 4.80 | 5.80 | 5.30 | 5.35 | -0.78 | -12.73% | 0.13 | 35 | 15 | 0.75 | 0.64 | 0.04 | -0.06 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 43.00 | 3.60 | 5.45 | 4.53 | 5.00 | -1.25 | -20.00% | 0.11 | 6 | 4 | 0.70 | 0.60 | 0.04 | -0.06 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 44.00 | 3.90 | 4.75 | 4.33 | 4.34 | -1.88 | -30.23% | 0.10 | 44 | 39 | 0.76 | 0.56 | 0.04 | -0.06 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 45.00 | 3.50 | 4.45 | 3.98 | 4.28 | -0.19 | -4.26% | 0.09 | 167 | 177 | 0.77 | 0.53 | 0.04 | -0.06 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 46.00 | 2.99 | 4.45 | 3.72 | 3.73 | 0.00 | 0.00% | 0.08 | 0 | 122 | 0.80 | 0.49 | 0.04 | -0.06 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 47.00 | 2.92 | 3.55 | 3.24 | 3.10 | -0.12 | -3.73% | 0.07 | 25 | 633 | 0.78 | 0.46 | 0.04 | -0.06 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 48.00 | 2.15 | 3.60 | 2.88 | 2.95 | 0.00 | 0.00% | 0.06 | 0 | 63 | 0.78 | 0.42 | 0.04 | -0.06 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 49.00 | 2.29 | 3.20 | 2.75 | 3.00 | +0.44 | +17.19% | 0.06 | 3 | 35 | 0.81 | 0.39 | 0.04 | -0.06 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 50.00 | 2.25 | 2.54 | 2.40 | 2.45 | -0.20 | -7.55% | 0.05 | 29 | 113 | 0.80 | 0.36 | 0.03 | -0.06 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 51.00 | 1.76 | 2.50 | 2.13 | 2.30 | +0.05 | +2.23% | 0.04 | 2 | 19 | 0.80 | 0.33 | 0.03 | -0.06 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 52.00 | 0.90 | 2.65 | 1.78 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.76 | 0.30 | 0.03 | -0.06 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 53.00 | 1.55 | 2.19 | 1.87 | 2.17 | -0.31 | -12.50% | 0.04 | 35 | 67 | 0.84 | 0.28 | 0.03 | -0.05 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 54.00 | 1.12 | 1.96 | 1.54 | 1.49 | % | 0.03 | 2 | 0 | 0.80 | 0.25 | 0.03 | -0.05 | 10/1/2026 | 10/1/2026 3:59:57 PM EST | |
| 55.00 | 1.11 | 1.77 | 1.44 | 1.30 | -0.33 | -20.25% | 0.03 | 4 | 92 | 0.82 | 0.23 | 0.03 | -0.05 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 60.00 | 0.70 | 0.96 | 0.83 | 0.79 | -0.16 | -16.85% | 0.01 | 10 | 59 | 0.83 | 0.14 | 0.02 | -0.03 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 65.00 | 0.22 | 0.52 | 0.37 | 0.46 | -0.40 | -46.52% | 0.01 | 6 | 47 | 0.79 | 0.08 | 0.01 | -0.02 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.32 | +0.04 | +14.29% | 0.00 | 1 | 124 | 0.98 | 0.04 | 0.01 | -0.01 | 10/1/2026 | 10/1/2026 3:59:57 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 | 0.00 | 0.87 | 0.44 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.99 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.70 | 0.35 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.43 | 0.00 | 0.00 | -0.01 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 30.00 | 0.09 | 0.33 | 0.21 | 0.21 | +0.03 | +16.67% | 0.01 | 29 | 35 | 0.75 | -0.04 | 0.01 | -0.02 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 31.00 | 0.17 | 0.42 | 0.30 | 0.25 | -0.07 | -21.88% | 0.01 | 2 | 38 | 0.78 | -0.05 | 0.01 | -0.02 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 32.00 | 0.01 | 0.57 | 0.29 | 0.29 | % | 0.01 | 5 | 0 | 0.64 | -0.06 | 0.01 | -0.02 | 10/1/2026 | 10/1/2026 3:59:57 PM EST | |
| 33.00 | 0.19 | 0.57 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 18 | 1 | 0.69 | -0.08 | 0.02 | -0.03 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 34.00 | 0.38 | 0.74 | 0.56 | 0.58 | -0.07 | -10.77% | 0.02 | 16 | 5 | 0.73 | -0.11 | 0.02 | -0.03 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 35.00 | 0.65 | 0.87 | 0.76 | 0.64 | -0.11 | -14.67% | 0.02 | 10 | 28 | 0.75 | -0.13 | 0.02 | -0.04 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 36.00 | 0.53 | 1.45 | 0.99 | 0.91 | 0.00 | 0.00% | 0.03 | 0 | 49 | 0.75 | -0.16 | 0.02 | -0.04 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 37.00 | 0.77 | 1.44 | 1.11 | 1.22 | +0.04 | +3.39% | 0.03 | 6 | 29 | 0.72 | -0.19 | 0.03 | -0.05 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 38.00 | 0.72 | 2.44 | 1.58 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 178 | 0.76 | -0.22 | 0.03 | -0.05 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 39.00 | 1.24 | 2.35 | 1.80 | 1.52 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.75 | -0.26 | 0.03 | -0.05 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 40.00 | 1.56 | 2.40 | 1.98 | 2.02 | -0.33 | -14.05% | 0.05 | 3 | 93 | 0.71 | -0.29 | 0.03 | -0.06 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 41.00 | 2.33 | 2.98 | 2.66 | 2.45 | +0.15 | +6.53% | 0.06 | 5 | 8 | 0.77 | -0.33 | 0.03 | -0.06 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 42.00 | 2.35 | 3.65 | 3.00 | 2.93 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.75 | -0.36 | 0.04 | -0.06 | 9/28/2026 | 10/1/2026 3:59:57 PM EST |
| 43.00 | 3.10 | 3.95 | 3.53 | 3.45 | 0.00 | 0.00% | 0.08 | 5 | 20 | 0.76 | -0.40 | 0.04 | -0.06 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 44.00 | 3.85 | 4.80 | 4.33 | 4.10 | +0.07 | +1.74% | 0.10 | 6 | 61 | 0.82 | -0.44 | 0.04 | -0.06 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 45.00 | 3.90 | 5.45 | 4.68 | 4.00 | 0.00 | 0.00% | 0.10 | 0 | 22 | 0.78 | -0.47 | 0.04 | -0.06 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 46.00 | 4.20 | 6.10 | 5.15 | 5.00 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.76 | -0.51 | 0.04 | -0.06 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 47.00 | 4.90 | 6.90 | 5.90 | % | 0.13 | 0 | 0 | 0.78 | -0.54 | 0.04 | -0.06 | 10/1/2026 3:59:57 PM EST | |||
| 48.00 | 5.80 | 7.95 | 6.88 | % | 0.14 | 0 | 0 | 0.84 | -0.58 | 0.04 | -0.06 | 10/1/2026 3:59:57 PM EST | |||
| 49.00 | 6.35 | 8.30 | 7.33 | 5.99 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.79 | -0.61 | 0.04 | -0.06 | 9/28/2026 | 10/1/2026 3:59:57 PM EST |
| 50.00 | 6.95 | 8.85 | 7.90 | 9.05 | +0.35 | +4.03% | 0.16 | 12 | 21 | 0.76 | -0.64 | 0.03 | -0.06 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 51.00 | 8.45 | 9.85 | 9.15 | 8.15 | % | 0.18 | 4 | 0 | 0.87 | -0.67 | 0.03 | -0.06 | 10/1/2026 | 10/1/2026 3:59:57 PM EST | |
| 52.00 | 8.45 | 10.60 | 9.53 | 8.13 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.77 | -0.70 | 0.03 | -0.06 | 9/28/2026 | 10/1/2026 3:59:57 PM EST |
| 53.00 | 10.10 | 11.10 | 10.60 | % | 0.20 | 0 | 0 | 0.87 | -0.72 | 0.03 | -0.05 | 10/1/2026 3:59:57 PM EST | |||
| 54.00 | 10.10 | 12.35 | 11.23 | % | 0.21 | 0 | 0 | 0.75 | -0.75 | 0.03 | -0.05 | 10/1/2026 3:59:57 PM EST | |||
| 55.00 | 11.60 | 13.25 | 12.43 | 12.22 | 0.00 | 0.00% | 0.23 | 0 | 20 | 0.88 | -0.77 | 0.03 | -0.05 | 9/29/2026 | 10/1/2026 3:59:57 PM EST |
| 60.00 | 15.60 | 17.25 | 16.43 | 16.27 | +0.07 | +0.44% | 0.27 | 1 | 6 | 1.03 | -0.86 | 0.02 | -0.03 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 65.00 | 19.95 | 22.40 | 21.18 | % | 0.33 | 0 | 0 | 1.23 | -0.92 | 0.01 | -0.02 | 10/1/2026 3:59:57 PM EST | |||
| 70.00 | 24.80 | 27.35 | 26.08 | % | 0.37 | 0 | 0 | 1.36 | -0.96 | 0.01 | -0.01 | 10/1/2026 3:59:57 PM EST |