Options Chain for IONQ INC COM (IONQ) - $32.43 as of 10/28/2026 8:18:44 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 | 21.10 | 23.75 | 22.43 | 21.21 | 0.00 | 0.00% | 2.24 | 0 | 3 | 3.06 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 3:59:48 PM EST |
| 12.50 | 18.65 | 21.05 | 19.85 | 28.00 | 0.00 | 0.00% | 1.59 | 0 | 6 | 2.40 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 10/28/2026 3:59:48 PM EST |
| 15.00 | 16.10 | 18.70 | 17.40 | 25.75 | 0.00 | 0.00% | 1.16 | 0 | 4 | 2.09 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/28/2026 3:59:48 PM EST |
| 17.50 | 13.25 | 16.45 | 14.85 | 14.69 | +0.69 | +4.93% | 0.85 | 10 | 99 | 1.86 | 0.99 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:48 PM EST |
| 20.00 | 10.90 | 13.30 | 12.10 | 10.53 | 0.00 | 0.00% | 0.60 | 0 | 141 | 1.28 | 0.97 | 0.01 | -0.01 | 10/26/2026 | 10/28/2026 3:59:48 PM EST |
| 22.50 | 9.10 | 10.90 | 10.00 | 10.30 | -0.15 | -1.44% | 0.44 | 1 | 49 | 1.07 | 0.93 | 0.02 | -0.01 | 10/28/2026 | 10/28/2026 3:59:48 PM EST |
| 25.00 | 6.80 | 9.15 | 7.98 | 8.19 | 0.00 | 0.00% | 0.32 | 0 | 426 | 1.08 | 0.86 | 0.03 | -0.02 | 10/27/2026 | 10/28/2026 3:59:48 PM EST |
| 30.00 | 4.60 | 4.95 | 4.78 | 4.49 | -0.91 | -16.86% | 0.16 | 54 | 1,443 | 0.73 | 0.67 | 0.04 | -0.03 | 10/28/2026 | 10/28/2026 3:59:48 PM EST |
| 35.00 | 2.51 | 2.69 | 2.60 | 2.60 | -0.45 | -14.76% | 0.07 | 223 | 5,864 | 0.74 | 0.45 | 0.04 | -0.04 | 10/28/2026 | 10/28/2026 3:59:48 PM EST |
| 40.00 | 1.32 | 1.45 | 1.39 | 1.29 | -0.33 | -20.37% | 0.03 | 3,094 | 5,983 | 0.76 | 0.28 | 0.04 | -0.03 | 10/28/2026 | 10/28/2026 3:59:48 PM EST |
| 45.00 | 0.68 | 0.80 | 0.74 | 0.80 | -0.08 | -9.10% | 0.02 | 128 | 9,624 | 0.79 | 0.16 | 0.03 | -0.02 | 10/28/2026 | 10/28/2026 3:59:48 PM EST |
| 50.00 | 0.39 | 0.48 | 0.44 | 0.43 | -0.10 | -18.87% | 0.01 | 53 | 4,912 | 0.82 | 0.09 | 0.02 | -0.02 | 10/28/2026 | 10/28/2026 3:59:48 PM EST |
| 55.00 | 0.23 | 0.33 | 0.28 | 0.28 | -0.03 | -9.68% | 0.01 | 30 | 6,441 | 0.86 | 0.05 | 0.01 | -0.01 | 10/28/2026 | 10/28/2026 3:59:48 PM EST |
| 60.00 | 0.14 | 0.26 | 0.20 | 0.18 | -0.02 | -10.00% | 0.00 | 12 | 1,177 | 0.90 | 0.03 | 0.01 | -0.01 | 10/28/2026 | 10/28/2026 3:59:48 PM EST |
| 65.00 | 0.09 | 0.19 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 11 | 1,225 | 0.90 | 0.01 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:48 PM EST |
| 70.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.06 | -54.55% | 0.00 | 3 | 2,646 | 0.98 | 0.01 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:48 PM EST |
| 75.00 | 0.05 | 0.39 | 0.22 | 0.09 | +0.01 | +12.50% | 0.00 | 3 | 2,885 | 1.12 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:48 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 472 | 1.34 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 3:59:48 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.04 | -44.45% | 0.00 | 3 | 1,852 | 1.41 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:48 PM EST |
| 90.00 | 0.02 | 0.09 | 0.06 | 0.04 | -0.01 | -20.00% | 0.00 | 40 | 3,441 | 1.11 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:48 PM EST |
| 95.00 | 0.00 | 0.34 | 0.17 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 300 | 1.52 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/28/2026 3:59:48 PM EST |
| 100.00 | 0.00 | 0.34 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 449 | 1.58 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 3:59:48 PM EST |
| 105.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,753 | 1.57 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/28/2026 3:59:48 PM EST |
| 110.00 | 0.00 | 0.33 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.67 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/28/2026 3:59:48 PM EST |
| 115.00 | 0.00 | 0.33 | 0.17 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.71 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/28/2026 3:59:48 PM EST |
| 120.00 | 0.00 | 0.33 | 0.17 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.76 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/28/2026 3:59:48 PM EST |
| 125.00 | 0.00 | 0.32 | 0.16 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.79 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/28/2026 3:59:48 PM EST |
| 130.00 | 0.01 | 0.32 | 0.17 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.53 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/28/2026 3:59:48 PM EST |
| 135.00 | 0.00 | 0.32 | 0.16 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.86 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/28/2026 3:59:48 PM EST |
| 140.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 981 | 1.68 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/28/2026 3:59:48 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 | 0.27 | 0.14 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.94 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 3:59:48 PM EST |
| 12.50 | 0.00 | 0.28 | 0.14 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.61 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/28/2026 3:59:48 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6,736 | 1.09 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:48 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,070 | 0.96 | -0.01 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 3:59:48 PM EST |
| 20.00 | 0.10 | 0.35 | 0.23 | 0.19 | +0.08 | +72.73% | 0.01 | 6 | 1,573 | 0.84 | -0.03 | 0.01 | -0.01 | 10/28/2026 | 10/28/2026 3:59:48 PM EST |
| 22.50 | 0.14 | 0.43 | 0.29 | 0.26 | -0.07 | -21.22% | 0.01 | 2 | 516 | 0.71 | -0.07 | 0.02 | -0.01 | 10/28/2026 | 10/28/2026 3:59:48 PM EST |
| 25.00 | 0.65 | 0.83 | 0.74 | 0.77 | +0.09 | +13.24% | 0.03 | 27 | 5,447 | 0.76 | -0.14 | 0.03 | -0.02 | 10/28/2026 | 10/28/2026 3:59:48 PM EST |
| 30.00 | 2.19 | 2.36 | 2.28 | 2.31 | +0.18 | +8.46% | 0.08 | 253 | 10,819 | 0.73 | -0.33 | 0.04 | -0.03 | 10/28/2026 | 10/28/2026 3:59:48 PM EST |
| 35.00 | 4.90 | 5.25 | 5.08 | 5.19 | +0.46 | +9.73% | 0.15 | 170 | 6,680 | 0.74 | -0.55 | 0.04 | -0.04 | 10/28/2026 | 10/28/2026 3:59:48 PM EST |
| 40.00 | 8.65 | 9.50 | 9.08 | 9.31 | +0.84 | +9.92% | 0.23 | 42 | 5,076 | 0.82 | -0.72 | 0.04 | -0.03 | 10/28/2026 | 10/28/2026 3:59:48 PM EST |
| 45.00 | 12.90 | 13.95 | 13.43 | 13.64 | +0.94 | +7.41% | 0.30 | 9 | 6,747 | 0.82 | -0.84 | 0.03 | -0.02 | 10/28/2026 | 10/28/2026 3:59:48 PM EST |
| 50.00 | 17.55 | 18.95 | 18.25 | 18.16 | +0.11 | +0.61% | 0.36 | 3 | 1,345 | 1.15 | -0.91 | 0.02 | -0.02 | 10/28/2026 | 10/28/2026 3:59:48 PM EST |
| 55.00 | 21.75 | 24.20 | 22.98 | 23.16 | -0.79 | -3.30% | 0.42 | 2 | 1,313 | 1.38 | -0.95 | 0.01 | -0.01 | 10/28/2026 | 10/28/2026 3:59:48 PM EST |
| 60.00 | 27.20 | 29.10 | 28.15 | 27.15 | 0.00 | 0.00% | 0.47 | 0 | 982 | 1.48 | -0.97 | 0.01 | -0.01 | 10/27/2026 | 10/28/2026 3:59:48 PM EST |
| 65.00 | 31.85 | 34.40 | 33.13 | 33.02 | 0.00 | 0.00% | 0.51 | 0 | 228 | 1.69 | -0.99 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 3:59:48 PM EST |
| 70.00 | 36.65 | 38.95 | 37.80 | 37.62 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.66 | -0.99 | 0.00 | 0.00 | 10/15/2026 | 10/28/2026 3:59:48 PM EST |
| 75.00 | 41.40 | 44.00 | 42.70 | 33.00 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/28/2026 3:59:48 PM EST |
| 80.00 | 46.50 | 49.65 | 48.08 | 38.00 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/28/2026 3:59:48 PM EST |
| 85.00 | 51.40 | 54.00 | 52.70 | 42.35 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 10/28/2026 3:59:48 PM EST |
| 90.00 | 56.50 | 59.00 | 57.75 | 37.65 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 10/28/2026 3:59:48 PM EST |
| 95.00 | 61.40 | 64.00 | 62.70 | 56.90 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 10/28/2026 3:59:48 PM EST |
| 100.00 | 66.55 | 68.95 | 67.75 | 53.94 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/28/2026 3:59:48 PM EST |
| 105.00 | 71.80 | 73.95 | 72.88 | 52.15 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 10/28/2026 3:59:48 PM EST |
| 110.00 | 76.55 | 78.95 | 77.75 | % | 0.71 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:48 PM EST | |||
| 115.00 | 82.00 | 83.95 | 82.98 | % | 0.72 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:48 PM EST | |||
| 120.00 | 86.35 | 88.95 | 87.65 | % | 0.73 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:48 PM EST | |||
| 125.00 | 91.55 | 93.95 | 92.75 | % | 0.74 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:48 PM EST | |||
| 130.00 | 96.55 | 98.95 | 97.75 | % | 0.75 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:48 PM EST | |||
| 135.00 | 101.60 | 103.95 | 102.78 | % | 0.76 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:48 PM EST | |||
| 140.00 | 106.55 | 108.95 | 107.75 | 99.00 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 10/28/2026 3:59:48 PM EST |