Options Chain for IONQ INC COM (IONQ) - $40.51 as of 9/22/2026 12:26:41 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 | 31.15 | 34.90 | 33.03 | 35.25 | 0.00 | 0.00% | 3.30 | 0 | 1 | 2.85 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 9/22/2026 3:59:54 PM EST |
| 12.50 | 28.70 | 32.40 | 30.55 | 28.00 | 0.00 | 0.00% | 2.44 | 0 | 6 | 2.06 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/22/2026 3:59:54 PM EST |
| 15.00 | 26.25 | 30.00 | 28.13 | 25.75 | 0.00 | 0.00% | 1.88 | 0 | 4 | 1.69 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 3:59:54 PM EST |
| 17.50 | 24.00 | 26.55 | 25.28 | 18.50 | 0.00 | 0.00% | 1.44 | 0 | 100 | 1.74 | 0.99 | 0.00 | 0.00 | 7/17/2026 | 9/22/2026 3:59:54 PM EST |
| 20.00 | 21.50 | 24.10 | 22.80 | 18.55 | 0.00 | 0.00% | 1.14 | 0 | 126 | 1.19 | 0.98 | 0.00 | -0.01 | 9/18/2026 | 9/22/2026 3:59:54 PM EST |
| 22.50 | 19.20 | 21.75 | 20.48 | 18.77 | 0.00 | 0.00% | 0.91 | 0 | 16 | 1.02 | 0.97 | 0.00 | -0.01 | 9/21/2026 | 9/22/2026 3:59:54 PM EST |
| 25.00 | 17.15 | 19.30 | 18.23 | 16.14 | 0.00 | 0.00% | 0.73 | 0 | 113 | 1.20 | 0.94 | 0.01 | -0.01 | 9/22/2026 | 9/22/2026 3:59:54 PM EST |
| 30.00 | 12.75 | 15.35 | 14.05 | 13.30 | +1.30 | +10.84% | 0.47 | 1 | 725 | 1.05 | 0.85 | 0.02 | -0.02 | 9/23/2026 | 9/22/2026 3:59:54 PM EST |
| 35.00 | 10.55 | 11.00 | 10.78 | 11.00 | +2.10 | +23.60% | 0.31 | 18 | 617 | 0.68 | 0.73 | 0.02 | -0.03 | 9/23/2026 | 9/22/2026 3:59:54 PM EST |
| 40.00 | 7.65 | 8.10 | 7.88 | 7.85 | +1.50 | +23.63% | 0.20 | 391 | 2,868 | 0.75 | 0.60 | 0.03 | -0.04 | 9/23/2026 | 9/22/2026 3:59:54 PM EST |
| 45.00 | 5.65 | 5.80 | 5.73 | 5.75 | +1.20 | +26.38% | 0.13 | 544 | 6,913 | 0.76 | 0.48 | 0.03 | -0.04 | 9/23/2026 | 9/22/2026 3:59:54 PM EST |
| 50.00 | 4.10 | 4.25 | 4.18 | 4.25 | +0.95 | +28.79% | 0.08 | 253 | 4,061 | 0.77 | 0.37 | 0.02 | -0.04 | 9/23/2026 | 9/22/2026 3:59:54 PM EST |
| 55.00 | 3.00 | 3.15 | 3.08 | 3.15 | +0.90 | +40.00% | 0.06 | 54 | 5,696 | 0.79 | 0.29 | 0.02 | -0.03 | 9/23/2026 | 9/22/2026 3:59:54 PM EST |
| 60.00 | 2.21 | 2.35 | 2.28 | 2.30 | +0.65 | +39.40% | 0.04 | 30 | 1,676 | 0.80 | 0.22 | 0.02 | -0.03 | 9/23/2026 | 9/22/2026 3:59:54 PM EST |
| 65.00 | 1.64 | 1.78 | 1.71 | 1.73 | +0.53 | +44.17% | 0.03 | 19 | 1,053 | 0.83 | 0.17 | 0.02 | -0.02 | 9/23/2026 | 9/22/2026 3:59:54 PM EST |
| 70.00 | 1.30 | 1.39 | 1.35 | 1.48 | +0.51 | +52.58% | 0.02 | 8 | 2,528 | 0.83 | 0.13 | 0.01 | -0.02 | 9/23/2026 | 9/22/2026 3:59:54 PM EST |
| 75.00 | 0.86 | 1.24 | 1.05 | 1.05 | +0.30 | +40.00% | 0.01 | 6 | 3,012 | 0.84 | 0.10 | 0.01 | -0.02 | 9/23/2026 | 9/22/2026 3:59:54 PM EST |
| 80.00 | 0.51 | 1.00 | 0.76 | 1.36 | +0.76 | +126.67% | 0.01 | 1 | 406 | 0.83 | 0.07 | 0.01 | -0.01 | 9/23/2026 | 9/22/2026 3:59:54 PM EST |
| 85.00 | 0.55 | 1.12 | 0.84 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1,837 | 0.79 | 0.06 | 0.01 | -0.01 | 9/22/2026 | 9/22/2026 3:59:54 PM EST |
| 90.00 | 0.43 | 0.67 | 0.55 | 0.60 | +0.23 | +62.17% | 0.01 | 1 | 3,036 | 0.83 | 0.04 | 0.01 | -0.01 | 9/23/2026 | 9/22/2026 3:59:54 PM EST |
| 95.00 | 0.21 | 0.86 | 0.54 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 295 | 0.81 | 0.03 | 0.00 | -0.01 | 9/16/2026 | 9/22/2026 3:59:54 PM EST |
| 100.00 | 0.21 | 0.50 | 0.36 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.96 | 0.02 | 0.00 | -0.01 | 9/21/2026 | 9/22/2026 3:59:54 PM EST |
| 105.00 | 0.05 | 0.97 | 0.51 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,758 | 0.96 | 0.02 | 0.00 | 0.00 | 9/10/2026 | 9/22/2026 3:59:54 PM EST |
| 110.00 | 0.03 | 0.93 | 0.48 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.15 | 0.01 | 0.00 | 0.00 | 9/16/2026 | 9/22/2026 3:59:54 PM EST |
| 115.00 | 0.02 | 0.95 | 0.49 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.95 | 0.01 | 0.00 | 0.00 | 9/16/2026 | 9/22/2026 3:59:54 PM EST |
| 120.00 | 0.01 | 0.90 | 0.46 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.93 | 0.01 | 0.00 | 0.00 | 9/16/2026 | 9/22/2026 3:59:54 PM EST |
| 125.00 | 0.01 | 0.86 | 0.44 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.14 | 0.01 | 0.00 | 0.00 | 9/15/2026 | 9/22/2026 3:59:54 PM EST |
| 130.00 | 0.01 | 0.98 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.13 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 1.11 | 0.56 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.33 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/22/2026 3:59:54 PM EST |
| 140.00 | 0.13 | 0.35 | 0.24 | 0.15 | +0.05 | +50.00% | 0.00 | 20 | 945 | 1.15 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/22/2026 3:59:54 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 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 12.50 | 0.00 | 1.06 | 0.53 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 109 | 1.55 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/22/2026 3:59:54 PM EST |
| 15.00 | 0.01 | 0.74 | 0.38 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 362 | 1.03 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:54 PM EST |
| 17.50 | 0.00 | 0.46 | 0.23 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 250 | 1.03 | -0.01 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 3:59:54 PM EST |
| 20.00 | 0.05 | 0.22 | 0.14 | 0.10 | -0.02 | -16.67% | 0.01 | 5 | 319 | 0.87 | -0.02 | 0.00 | -0.01 | 9/23/2026 | 9/22/2026 3:59:54 PM EST |
| 22.50 | 0.04 | 0.50 | 0.27 | 0.20 | -0.06 | -23.08% | 0.01 | 5 | 208 | 0.77 | -0.03 | 0.00 | -0.01 | 9/23/2026 | 9/22/2026 3:59:54 PM EST |
| 25.00 | 0.25 | 0.60 | 0.43 | 0.33 | -0.12 | -26.67% | 0.02 | 4 | 5,670 | 0.78 | -0.06 | 0.01 | -0.01 | 9/23/2026 | 9/22/2026 3:59:54 PM EST |
| 30.00 | 1.02 | 1.21 | 1.12 | 1.11 | -0.19 | -14.62% | 0.04 | 22 | 8,954 | 0.74 | -0.15 | 0.02 | -0.02 | 9/23/2026 | 9/22/2026 3:59:54 PM EST |
| 35.00 | 2.40 | 2.62 | 2.51 | 2.46 | -0.44 | -15.18% | 0.07 | 151 | 3,909 | 0.74 | -0.27 | 0.02 | -0.03 | 9/23/2026 | 9/22/2026 3:59:54 PM EST |
| 40.00 | 4.60 | 4.75 | 4.68 | 4.65 | -0.74 | -13.73% | 0.12 | 50 | 4,523 | 0.76 | -0.40 | 0.03 | -0.04 | 9/23/2026 | 9/22/2026 3:59:54 PM EST |
| 45.00 | 7.45 | 7.60 | 7.53 | 7.45 | -1.00 | -11.84% | 0.17 | 10 | 4,547 | 0.77 | -0.52 | 0.03 | -0.04 | 9/23/2026 | 9/22/2026 3:59:54 PM EST |
| 50.00 | 10.75 | 11.05 | 10.90 | 10.83 | -1.42 | -11.60% | 0.22 | 8 | 1,153 | 0.78 | -0.63 | 0.02 | -0.04 | 9/23/2026 | 9/22/2026 3:59:54 PM EST |
| 55.00 | 13.80 | 15.90 | 14.85 | 19.20 | 0.00 | 0.00% | 0.27 | 0 | 946 | 0.82 | -0.71 | 0.02 | -0.03 | 9/16/2026 | 9/22/2026 3:59:54 PM EST |
| 60.00 | 18.40 | 20.25 | 19.33 | 17.80 | -3.00 | -14.43% | 0.32 | 1 | 969 | 0.85 | -0.78 | 0.02 | -0.03 | 9/23/2026 | 9/22/2026 3:59:54 PM EST |
| 65.00 | 22.20 | 24.80 | 23.50 | 27.07 | 0.00 | 0.00% | 0.36 | 0 | 246 | 1.12 | -0.83 | 0.02 | -0.02 | 9/18/2026 | 9/22/2026 3:59:54 PM EST |
| 70.00 | 26.85 | 29.40 | 28.13 | 30.21 | 0.00 | 0.00% | 0.40 | 0 | 794 | 1.11 | -0.87 | 0.01 | -0.02 | 9/22/2026 | 9/22/2026 3:59:54 PM EST |
| 75.00 | 31.65 | 34.15 | 32.90 | 37.65 | 0.00 | 0.00% | 0.44 | 0 | 93 | 1.10 | -0.90 | 0.01 | -0.02 | 9/11/2026 | 9/22/2026 3:59:54 PM EST |
| 80.00 | 36.50 | 39.10 | 37.80 | 46.60 | 0.00 | 0.00% | 0.47 | 0 | 19 | 1.17 | -0.93 | 0.01 | -0.01 | 7/17/2026 | 9/22/2026 3:59:54 PM EST |
| 85.00 | 41.35 | 43.95 | 42.65 | 42.35 | 0.00 | 0.00% | 0.50 | 0 | 22 | 1.26 | -0.94 | 0.01 | -0.01 | 5/19/2026 | 9/22/2026 3:59:54 PM EST |
| 90.00 | 46.20 | 48.40 | 47.30 | 37.65 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.38 | -0.96 | 0.01 | -0.01 | 6/22/2026 | 9/22/2026 3:59:54 PM EST |
| 95.00 | 51.25 | 53.90 | 52.58 | 56.90 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.37 | -0.97 | 0.00 | -0.01 | 9/1/2026 | 9/22/2026 3:59:54 PM EST |
| 100.00 | 55.65 | 59.00 | 57.33 | 56.90 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.49 | -0.98 | 0.00 | -0.01 | 7/8/2026 | 9/22/2026 3:59:54 PM EST |
| 105.00 | 60.20 | 63.95 | 62.08 | 52.15 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.58 | -0.98 | 0.00 | 0.00 | 6/16/2026 | 9/22/2026 3:59:54 PM EST |
| 110.00 | 65.20 | 68.95 | 67.08 | % | 0.61 | 0 | 0 | 1.61 | -0.99 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 115.00 | 70.10 | 73.95 | 72.03 | % | 0.63 | 0 | 0 | 1.68 | -0.99 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 120.00 | 75.20 | 78.95 | 77.08 | % | 0.64 | 0 | 0 | 1.63 | -0.99 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 125.00 | 80.10 | 83.95 | 82.03 | % | 0.66 | 0 | 0 | 1.70 | -0.99 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 130.00 | 85.20 | 88.95 | 87.08 | % | 0.67 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 135.00 | 91.20 | 93.80 | 92.50 | % | 0.69 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 140.00 | 96.15 | 98.70 | 97.43 | 99.00 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/22/2026 3:59:54 PM EST |