Options Chain for IONQ INC COM (IONQ) - $35.51 as of 7/21/2026 8:04:23 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 | 23.80 | 27.35 | 25.58 | % | 2.56 | 0 | 0 | 2.03 | 0.99 | 0.00 | 0.00 | 7/21/2026 3:59:55 PM EST | |||
| 12.50 | 22.60 | 24.55 | 23.58 | % | 1.89 | 0 | 0 | 1.58 | 0.97 | 0.00 | 0.00 | 7/21/2026 3:59:55 PM EST | |||
| 15.00 | 20.10 | 22.40 | 21.25 | 20.68 | 0.00 | 0.00% | 1.42 | 0 | 5 | 1.44 | 0.95 | 0.00 | -0.01 | 7/17/2026 | 7/21/2026 3:59:55 PM EST |
| 17.50 | 18.60 | 20.10 | 19.35 | 18.50 | 0.00 | 0.00% | 1.11 | 0 | 100 | 1.06 | 0.92 | 0.01 | -0.01 | 7/17/2026 | 7/21/2026 3:59:55 PM EST |
| 20.00 | 16.65 | 18.25 | 17.45 | 16.60 | 0.00 | 0.00% | 0.87 | 0 | 147 | 1.04 | 0.89 | 0.01 | -0.01 | 7/17/2026 | 7/21/2026 3:59:55 PM EST |
| 22.50 | 15.30 | 16.00 | 15.65 | 16.00 | -0.03 | -0.19% | 0.70 | 2 | 19 | 1.02 | 0.85 | 0.01 | -0.02 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 25.00 | 13.60 | 14.85 | 14.23 | 36.00 | 0.00 | 0.00% | 0.57 | 0 | 127 | 1.04 | 0.81 | 0.01 | -0.02 | 6/23/2026 | 7/21/2026 3:59:55 PM EST |
| 30.00 | 10.95 | 11.85 | 11.40 | 11.44 | +0.64 | +5.93% | 0.38 | 1 | 217 | 1.01 | 0.72 | 0.01 | -0.03 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 35.00 | 8.85 | 9.75 | 9.30 | 9.00 | +0.28 | +3.22% | 0.27 | 69 | 333 | 1.01 | 0.63 | 0.02 | -0.03 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 40.00 | 7.25 | 7.70 | 7.48 | 7.35 | +0.25 | +3.53% | 0.19 | 36 | 347 | 1.00 | 0.55 | 0.02 | -0.03 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 45.00 | 5.95 | 6.40 | 6.18 | 6.15 | +0.41 | +7.15% | 0.14 | 5,666 | 3,406 | 1.01 | 0.48 | 0.02 | -0.03 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 50.00 | 4.40 | 5.25 | 4.83 | 5.05 | +0.30 | +6.32% | 0.10 | 13 | 1,955 | 0.98 | 0.42 | 0.02 | -0.03 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 55.00 | 4.00 | 4.45 | 4.23 | 4.15 | +0.33 | +8.64% | 0.08 | 17 | 3,121 | 1.01 | 0.37 | 0.02 | -0.03 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 60.00 | 3.20 | 3.90 | 3.55 | 3.45 | +0.25 | +7.82% | 0.06 | 58 | 840 | 1.02 | 0.32 | 0.02 | -0.03 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 65.00 | 2.85 | 3.55 | 3.20 | 2.98 | +0.21 | +7.59% | 0.05 | 44 | 670 | 1.05 | 0.28 | 0.01 | -0.03 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 70.00 | 2.19 | 3.10 | 2.65 | 2.50 | +0.14 | +5.94% | 0.04 | 78 | 631 | 1.04 | 0.25 | 0.01 | -0.03 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 75.00 | 2.00 | 2.25 | 2.13 | 2.13 | +0.08 | +3.91% | 0.03 | 20 | 2,941 | 1.02 | 0.22 | 0.01 | -0.02 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 80.00 | 1.51 | 2.24 | 1.88 | 1.95 | +0.29 | +17.47% | 0.02 | 3 | 326 | 1.03 | 0.20 | 0.01 | -0.02 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 85.00 | 1.38 | 1.87 | 1.63 | 1.55 | -0.06 | -3.73% | 0.02 | 1 | 328 | 1.04 | 0.17 | 0.01 | -0.02 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 90.00 | 1.11 | 1.85 | 1.48 | 1.45 | +0.04 | +2.84% | 0.02 | 7 | 400 | 1.06 | 0.15 | 0.01 | -0.02 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 95.00 | 1.05 | 1.70 | 1.38 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 144 | 1.07 | 0.14 | 0.01 | -0.02 | 7/20/2026 | 7/21/2026 3:59:55 PM EST |
| 100.00 | 0.72 | 1.55 | 1.14 | 1.17 | +0.10 | +9.35% | 0.01 | 44 | 105 | 1.06 | 0.12 | 0.01 | -0.02 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 105.00 | 0.65 | 1.37 | 1.01 | 1.05 | +0.13 | +14.13% | 0.01 | 1 | 30 | 1.06 | 0.11 | 0.01 | -0.02 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 110.00 | 0.63 | 1.14 | 0.89 | 2.42 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.07 | 0.10 | 0.01 | -0.01 | 7/9/2026 | 7/21/2026 3:59:55 PM EST |
| 115.00 | 0.54 | 1.20 | 0.87 | 0.83 | -0.07 | -7.78% | 0.01 | 25 | 46 | 1.09 | 0.09 | 0.01 | -0.01 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 120.00 | 0.56 | 0.97 | 0.77 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.09 | 0.08 | 0.01 | -0.01 | 7/10/2026 | 7/21/2026 3:59:55 PM EST |
| 125.00 | 0.50 | 0.92 | 0.71 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.10 | 0.07 | 0.01 | -0.01 | 7/14/2026 | 7/21/2026 3:59:55 PM EST |
| 130.00 | 0.29 | 0.86 | 0.58 | 0.64 | 0.00 | 0.00% | 0.00 | 6 | 18 | 1.08 | 0.07 | 0.01 | -0.01 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 135.00 | 0.41 | 0.80 | 0.61 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.12 | 0.06 | 0.00 | -0.01 | 7/17/2026 | 7/21/2026 3:59:55 PM EST |
| 140.00 | 0.40 | 0.80 | 0.60 | 0.58 | +0.13 | +28.89% | 0.00 | 2 | 728 | 1.14 | 0.05 | 0.00 | -0.01 | 7/21/2026 | 7/21/2026 3:59:55 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 | 0.07 | 0.28 | 0.18 | % | 0.02 | 0 | 0 | 1.08 | -0.01 | 0.00 | 0.00 | 7/21/2026 3:59:55 PM EST | |||
| 12.50 | 0.06 | 0.49 | 0.28 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.96 | -0.03 | 0.00 | 0.00 | 7/20/2026 | 7/21/2026 3:59:55 PM EST |
| 15.00 | 0.55 | 0.75 | 0.65 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 343 | 1.03 | -0.05 | 0.00 | -0.01 | 7/20/2026 | 7/21/2026 3:59:55 PM EST |
| 17.50 | 0.95 | 1.20 | 1.08 | 1.19 | +0.09 | +8.19% | 0.06 | 17 | 221 | 1.02 | -0.08 | 0.01 | -0.01 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 20.00 | 1.29 | 1.81 | 1.55 | 1.63 | -0.09 | -5.24% | 0.08 | 7 | 438 | 0.98 | -0.11 | 0.01 | -0.01 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 22.50 | 1.86 | 2.68 | 2.27 | 2.31 | -0.12 | -4.94% | 0.10 | 30 | 192 | 0.98 | -0.15 | 0.01 | -0.02 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 25.00 | 2.55 | 3.65 | 3.10 | 3.25 | -0.15 | -4.42% | 0.12 | 55 | 911 | 0.96 | -0.19 | 0.01 | -0.02 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 30.00 | 5.25 | 5.55 | 5.40 | 5.35 | -0.30 | -5.31% | 0.18 | 5,809 | 1,110 | 0.97 | -0.28 | 0.01 | -0.03 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 35.00 | 7.50 | 8.80 | 8.15 | 8.19 | -0.41 | -4.77% | 0.23 | 49 | 1,185 | 0.97 | -0.37 | 0.02 | -0.03 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 40.00 | 11.35 | 12.05 | 11.70 | 11.40 | -0.41 | -3.48% | 0.29 | 6,547 | 686 | 1.01 | -0.45 | 0.02 | -0.03 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 45.00 | 14.30 | 15.35 | 14.83 | 14.79 | -0.06 | -0.41% | 0.33 | 1 | 1,274 | 0.96 | -0.52 | 0.02 | -0.03 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 50.00 | 18.25 | 19.60 | 18.93 | 18.60 | -0.52 | -2.72% | 0.38 | 10 | 802 | 0.99 | -0.58 | 0.02 | -0.03 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 55.00 | 22.25 | 23.90 | 23.08 | 23.60 | 0.00 | 0.00% | 0.42 | 0 | 530 | 1.00 | -0.63 | 0.02 | -0.03 | 7/20/2026 | 7/21/2026 3:59:55 PM EST |
| 60.00 | 25.80 | 28.15 | 26.98 | 28.70 | 0.00 | 0.00% | 0.45 | 0 | 970 | 0.95 | -0.68 | 0.02 | -0.03 | 7/17/2026 | 7/21/2026 3:59:55 PM EST |
| 65.00 | 30.40 | 32.15 | 31.28 | 30.55 | 0.00 | 0.00% | 0.48 | 0 | 169 | 0.93 | -0.72 | 0.01 | -0.03 | 7/16/2026 | 7/21/2026 3:59:55 PM EST |
| 70.00 | 35.70 | 36.85 | 36.28 | 33.81 | 0.00 | 0.00% | 0.52 | 0 | 747 | 1.00 | -0.75 | 0.01 | -0.03 | 7/13/2026 | 7/21/2026 3:59:55 PM EST |
| 75.00 | 40.10 | 41.75 | 40.93 | 42.00 | 0.00 | 0.00% | 0.55 | 0 | 53 | 1.00 | -0.78 | 0.01 | -0.02 | 7/17/2026 | 7/21/2026 3:59:55 PM EST |
| 80.00 | 44.75 | 46.40 | 45.58 | 46.60 | 0.00 | 0.00% | 0.57 | 0 | 19 | 0.99 | -0.80 | 0.01 | -0.02 | 7/17/2026 | 7/21/2026 3:59:55 PM EST |
| 85.00 | 49.45 | 51.15 | 50.30 | 42.35 | 0.00 | 0.00% | 0.59 | 0 | 22 | 0.96 | -0.83 | 0.01 | -0.02 | 5/19/2026 | 7/21/2026 3:59:55 PM EST |
| 90.00 | 54.50 | 56.15 | 55.33 | 37.65 | 0.00 | 0.00% | 0.61 | 0 | 4 | 1.02 | -0.84 | 0.01 | -0.02 | 6/22/2026 | 7/21/2026 3:59:55 PM EST |
| 95.00 | 59.25 | 61.10 | 60.18 | % | 0.63 | 0 | 0 | 1.26 | -0.86 | 0.01 | -0.02 | 7/21/2026 3:59:55 PM EST | |||
| 100.00 | 64.00 | 65.95 | 64.98 | 56.90 | 0.00 | 0.00% | 0.65 | 0 | 24 | 1.28 | -0.88 | 0.01 | -0.02 | 7/8/2026 | 7/21/2026 3:59:55 PM EST |
| 105.00 | 68.90 | 70.85 | 69.88 | 52.15 | 0.00 | 0.00% | 0.67 | 0 | 21 | 1.31 | -0.89 | 0.01 | -0.02 | 6/16/2026 | 7/21/2026 3:59:55 PM EST |
| 110.00 | 73.70 | 75.85 | 74.78 | % | 0.68 | 0 | 0 | 1.35 | -0.90 | 0.01 | -0.01 | 7/21/2026 3:59:55 PM EST | |||
| 115.00 | 78.70 | 80.75 | 79.73 | % | 0.69 | 0 | 0 | 1.36 | -0.91 | 0.01 | -0.01 | 7/21/2026 3:59:55 PM EST | |||
| 120.00 | 83.65 | 85.70 | 84.68 | % | 0.71 | 0 | 0 | 1.39 | -0.92 | 0.01 | -0.01 | 7/21/2026 3:59:55 PM EST | |||
| 125.00 | 88.55 | 90.65 | 89.60 | % | 0.72 | 0 | 0 | 1.42 | -0.93 | 0.01 | -0.01 | 7/21/2026 3:59:55 PM EST | |||
| 130.00 | 92.80 | 96.55 | 94.68 | % | 0.73 | 0 | 0 | 1.60 | -0.93 | 0.01 | -0.01 | 7/21/2026 3:59:55 PM EST | |||
| 135.00 | 97.75 | 101.55 | 99.65 | % | 0.74 | 0 | 0 | 1.63 | -0.94 | 0.00 | -0.01 | 7/21/2026 3:59:55 PM EST | |||
| 140.00 | 103.10 | 106.55 | 104.83 | % | 0.75 | 0 | 0 | 1.66 | -0.95 | 0.00 | -0.01 | 7/21/2026 3:59:55 PM EST |