Options Chain for IONQ INC COM (IONQ) - $47.05 as of 9/12/2025 3:44:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 52.50 | 53.60 | 53.05 | 38.55 | 0.00 | 0.00% | 21.22 | 0 | 3 | 3.85 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 9/12/2025 4:00:05 PM EST |
| 5.00 | 50.00 | 51.45 | 50.73 | 35.00 | 0.00 | 0.00% | 10.15 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 9/12/2025 4:00:05 PM EST |
| 7.50 | 46.35 | 49.15 | 47.75 | 16.56 | 0.00 | 0.00% | 6.37 | 0 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 9/12/2025 4:00:05 PM EST |
| 10.00 | 43.85 | 46.70 | 45.28 | 32.00 | 0.00 | 0.00% | 4.53 | 0 | 15 | 1.85 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:05 PM EST |
| 12.50 | 41.45 | 44.20 | 42.83 | 32.90 | 0.00 | 0.00% | 3.43 | 0 | 14 | 1.86 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 9/12/2025 4:00:05 PM EST |
| 14.00 | 40.70 | 42.90 | 41.80 | 22.05 | 0.00 | 0.00% | 2.99 | 0 | 3 | 1.85 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 4:00:05 PM EST |
| 15.00 | 39.05 | 41.55 | 40.30 | 32.01 | 0.00 | 0.00% | 2.69 | 0 | 28 | 1.56 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 9/12/2025 4:00:05 PM EST |
| 16.00 | 38.90 | 40.75 | 39.83 | 25.25 | 0.00 | 0.00% | 2.49 | 0 | 2 | 1.63 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 4:00:05 PM EST |
| 17.50 | 37.65 | 39.80 | 38.73 | 30.00 | 0.00 | 0.00% | 2.21 | 0 | 289 | 1.17 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:05 PM EST |
| 19.00 | 35.10 | 38.40 | 36.75 | 13.75 | 0.00 | 0.00% | 1.93 | 0 | 0 | 1.63 | 0.99 | 0.00 | 0.00 | 5/7/2025 | 9/12/2025 4:00:05 PM EST |
| 20.00 | 34.90 | 37.40 | 36.15 | 35.44 | +13.14 | +58.93% | 1.81 | 6 | 321 | 1.56 | 0.99 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 21.00 | 33.45 | 36.40 | 34.93 | % | 1.66 | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.01 | 9/12/2025 4:00:05 PM EST | |||
| 22.50 | 32.55 | 34.00 | 33.28 | 32.80 | +18.45 | +128.58% | 1.48 | 1 | 219 | 1.19 | 0.99 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 24.00 | 30.55 | 33.25 | 31.90 | 19.38 | 0.00 | 0.00% | 1.33 | 0 | 8 | 1.20 | 0.98 | 0.00 | -0.01 | 7/28/2025 | 9/12/2025 4:00:05 PM EST |
| 25.00 | 29.60 | 31.95 | 30.78 | 30.07 | +7.62 | +33.95% | 1.23 | 100 | 689 | 1.13 | 0.98 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 26.00 | 28.90 | 31.95 | 30.43 | 16.90 | 0.00 | 0.00% | 1.17 | 0 | 3 | 1.08 | 0.97 | 0.00 | -0.01 | 7/29/2025 | 9/12/2025 4:00:05 PM EST |
| 27.00 | 28.35 | 30.25 | 29.30 | 11.98 | 0.00 | 0.00% | 1.09 | 0 | 17 | 1.09 | 0.96 | 0.00 | -0.01 | 8/20/2025 | 9/12/2025 4:00:05 PM EST |
| 28.00 | 26.70 | 29.35 | 28.03 | 19.68 | 0.00 | 0.00% | 1.00 | 0 | 13 | 0.70 | 0.96 | 0.00 | -0.01 | 9/11/2025 | 9/12/2025 4:00:05 PM EST |
| 29.00 | 26.40 | 28.65 | 27.53 | 13.85 | 0.00 | 0.00% | 0.95 | 0 | 9 | 1.04 | 0.95 | 0.00 | -0.02 | 9/8/2025 | 9/12/2025 4:00:05 PM EST |
| 30.00 | 24.95 | 28.35 | 26.65 | 25.99 | +9.90 | +61.53% | 0.89 | 12 | 1,278 | 0.94 | 0.94 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 31.00 | 24.85 | 26.30 | 25.58 | 25.72 | +9.77 | +61.26% | 0.83 | 2 | 15 | 0.97 | 0.94 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 32.00 | 23.30 | 25.85 | 24.58 | 11.60 | 0.00 | 0.00% | 0.77 | 0 | 10 | 0.80 | 0.93 | 0.01 | -0.02 | 8/15/2025 | 9/12/2025 4:00:05 PM EST |
| 33.00 | 22.45 | 25.05 | 23.75 | 23.00 | +14.65 | +175.45% | 0.72 | 2 | 41 | 0.78 | 0.92 | 0.01 | -0.02 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 34.00 | 21.65 | 23.90 | 22.78 | 23.15 | +10.77 | +87.00% | 0.67 | 6 | 17 | 0.75 | 0.91 | 0.01 | -0.02 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 35.00 | 21.25 | 22.90 | 22.08 | 22.46 | +7.59 | +51.05% | 0.63 | 24 | 458 | 0.81 | 0.90 | 0.01 | -0.03 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 36.00 | 20.70 | 22.25 | 21.48 | 20.50 | +6.40 | +45.39% | 0.60 | 127 | 161 | 0.77 | 0.89 | 0.01 | -0.03 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 37.00 | 20.45 | 21.85 | 21.15 | 20.82 | +7.37 | +54.80% | 0.57 | 1,018 | 5,669 | 0.87 | 0.87 | 0.01 | -0.03 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 38.00 | 18.85 | 20.50 | 19.68 | 14.50 | +2.30 | +18.86% | 0.52 | 1 | 392 | 0.79 | 0.86 | 0.01 | -0.03 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 39.00 | 18.20 | 20.30 | 19.25 | 14.71 | +5.94 | +67.74% | 0.49 | 1 | 353 | 0.84 | 0.85 | 0.01 | -0.03 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 40.00 | 17.85 | 19.10 | 18.48 | 18.80 | +7.22 | +62.35% | 0.46 | 103 | 630 | 0.84 | 0.84 | 0.01 | -0.04 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 41.00 | 17.25 | 18.50 | 17.88 | 17.70 | +6.64 | +60.04% | 0.44 | 12 | 152 | 0.84 | 0.82 | 0.01 | -0.04 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 42.00 | 16.15 | 18.10 | 17.13 | 16.85 | +6.70 | +66.01% | 0.41 | 15 | 327 | 0.84 | 0.81 | 0.01 | -0.04 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 43.00 | 16.20 | 17.40 | 16.80 | 16.55 | +6.60 | +66.34% | 0.39 | 48 | 190 | 0.88 | 0.79 | 0.01 | -0.04 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 44.00 | 15.60 | 16.45 | 16.03 | 16.00 | +6.70 | +72.05% | 0.36 | 84 | 200 | 0.87 | 0.78 | 0.01 | -0.04 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 45.00 | 15.20 | 15.80 | 15.50 | 15.06 | +6.06 | +67.34% | 0.34 | 255 | 1,579 | 0.88 | 0.76 | 0.01 | -0.04 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 46.00 | 13.85 | 15.75 | 14.80 | 14.74 | +6.24 | +73.42% | 0.32 | 18 | 106 | 0.86 | 0.75 | 0.01 | -0.04 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 47.00 | 14.00 | 14.90 | 14.45 | 14.15 | +6.40 | +82.59% | 0.31 | 154 | 374 | 0.89 | 0.73 | 0.01 | -0.04 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 48.00 | 12.20 | 14.40 | 13.30 | 13.28 | +5.90 | +79.95% | 0.28 | 143 | 266 | 0.82 | 0.72 | 0.01 | -0.05 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 49.00 | 12.75 | 13.50 | 13.13 | 11.96 | +4.76 | +66.12% | 0.27 | 26 | 253 | 0.86 | 0.70 | 0.01 | -0.05 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 50.00 | 11.55 | 12.80 | 12.18 | 12.60 | +5.80 | +85.30% | 0.24 | 682 | 1,791 | 0.82 | 0.68 | 0.01 | -0.05 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 55.00 | 10.15 | 10.40 | 10.28 | 10.25 | +4.99 | +94.87% | 0.19 | 579 | 2,569 | 0.87 | 0.60 | 0.02 | -0.05 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 60.00 | 8.30 | 8.65 | 8.48 | 8.48 | +4.33 | +104.34% | 0.14 | 481 | 1,146 | 0.88 | 0.53 | 0.02 | -0.05 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 65.00 | 6.75 | 7.00 | 6.88 | 6.83 | +3.66 | +115.46% | 0.11 | 871 | 2,402 | 0.88 | 0.46 | 0.02 | -0.05 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 70.00 | 5.55 | 5.80 | 5.68 | 5.45 | +2.90 | +113.73% | 0.08 | 72 | 609 | 0.89 | 0.40 | 0.02 | -0.05 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 75.00 | 4.30 | 4.75 | 4.53 | 4.65 | +2.68 | +136.05% | 0.06 | 227 | 1,020 | 0.88 | 0.34 | 0.01 | -0.05 | 9/12/2025 | 9/12/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 103 | 3.08 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 4:00:05 PM EST |
| 5.00 | 0.00 | 0.48 | 0.24 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 168 | 2.93 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:05 PM EST |
| 7.50 | 0.00 | 0.49 | 0.25 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.41 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 9/12/2025 4:00:05 PM EST |
| 10.00 | 0.00 | 0.32 | 0.16 | 0.13 | +0.07 | +116.67% | 0.02 | 1 | 302 | 1.88 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 12.50 | 0.01 | 0.24 | 0.13 | 0.13 | +0.05 | +62.50% | 0.01 | 1 | 146 | 1.30 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 14.00 | 0.00 | 0.32 | 0.16 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.52 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:05 PM EST |
| 15.00 | 0.06 | 0.14 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.19 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:05 PM EST |
| 16.00 | 0.08 | 0.17 | 0.13 | 0.09 | -0.06 | -40.00% | 0.01 | 5 | 157 | 1.17 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 17.50 | 0.05 | 0.25 | 0.15 | 0.10 | -0.18 | -64.29% | 0.01 | 21 | 1,022 | 1.05 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 19.00 | 0.00 | 0.51 | 0.26 | 0.19 | -0.10 | -34.49% | 0.01 | 1 | 37 | 1.13 | -0.01 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 20.00 | 0.18 | 0.26 | 0.22 | 0.19 | -0.06 | -24.00% | 0.01 | 279 | 2,646 | 1.07 | -0.01 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 21.00 | 0.18 | 0.76 | 0.47 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 210 | 1.16 | -0.01 | 0.00 | -0.01 | 9/11/2025 | 9/12/2025 4:00:05 PM EST |
| 22.50 | 0.07 | 0.43 | 0.25 | 0.24 | -0.20 | -45.46% | 0.01 | 2 | 1,013 | 0.95 | -0.01 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 24.00 | 0.08 | 0.70 | 0.39 | 0.33 | -0.36 | -52.18% | 0.02 | 2 | 62 | 0.95 | -0.02 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 25.00 | 0.25 | 0.55 | 0.40 | 0.25 | -0.37 | -59.68% | 0.02 | 69 | 855 | 0.96 | -0.02 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 26.00 | 0.42 | 0.88 | 0.65 | 0.47 | -0.35 | -42.69% | 0.03 | 2 | 494 | 1.02 | -0.03 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 27.00 | 0.12 | 0.98 | 0.55 | 0.60 | -0.44 | -42.31% | 0.02 | 3 | 8,551 | 0.90 | -0.04 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 28.00 | 0.50 | 0.73 | 0.62 | 1.18 | 0.00 | 0.00% | 0.02 | 0 | 286 | 0.93 | -0.04 | 0.00 | -0.01 | 9/9/2025 | 9/12/2025 4:00:05 PM EST |
| 29.00 | 0.52 | 0.82 | 0.67 | 0.79 | -0.32 | -28.83% | 0.02 | 35 | 128 | 0.91 | -0.05 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 30.00 | 0.87 | 1.00 | 0.94 | 0.91 | -0.34 | -27.20% | 0.03 | 75 | 839 | 0.95 | -0.06 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 31.00 | 0.81 | 1.11 | 0.96 | 1.15 | -0.30 | -20.69% | 0.03 | 96 | 151 | 0.91 | -0.06 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 32.00 | 0.81 | 1.23 | 1.02 | 1.17 | -0.51 | -30.36% | 0.03 | 4 | 130 | 0.89 | -0.07 | 0.01 | -0.02 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 33.00 | 0.85 | 1.43 | 1.14 | 1.39 | -0.56 | -28.72% | 0.03 | 1 | 264 | 0.87 | -0.08 | 0.01 | -0.02 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 34.00 | 0.99 | 1.65 | 1.32 | 1.52 | -0.86 | -36.14% | 0.04 | 6 | 262 | 0.88 | -0.09 | 0.01 | -0.02 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 35.00 | 1.60 | 1.91 | 1.76 | 1.82 | -0.58 | -24.17% | 0.05 | 115 | 586 | 0.92 | -0.10 | 0.01 | -0.03 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 36.00 | 1.61 | 1.95 | 1.78 | 1.89 | -0.84 | -30.77% | 0.05 | 35 | 195 | 0.88 | -0.11 | 0.01 | -0.03 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 37.00 | 1.77 | 2.34 | 2.06 | 2.12 | -0.94 | -30.72% | 0.06 | 1,013 | 175 | 0.89 | -0.13 | 0.01 | -0.03 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 38.00 | 2.05 | 2.61 | 2.33 | 2.13 | -1.44 | -40.34% | 0.06 | 2 | 398 | 0.89 | -0.14 | 0.01 | -0.03 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 39.00 | 2.29 | 2.88 | 2.59 | 2.57 | -1.38 | -34.94% | 0.07 | 28 | 238 | 0.89 | -0.15 | 0.01 | -0.03 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 40.00 | 2.76 | 3.00 | 2.88 | 2.81 | -1.36 | -32.62% | 0.07 | 128 | 358 | 0.89 | -0.16 | 0.01 | -0.04 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 41.00 | 2.42 | 3.20 | 2.81 | 3.23 | -1.28 | -28.39% | 0.07 | 4 | 110 | 0.84 | -0.18 | 0.01 | -0.04 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 42.00 | 3.10 | 3.55 | 3.33 | 3.45 | -1.70 | -33.01% | 0.08 | 16 | 154 | 0.86 | -0.19 | 0.01 | -0.04 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 43.00 | 3.60 | 3.90 | 3.75 | 3.85 | -2.00 | -34.19% | 0.09 | 8 | 125 | 0.87 | -0.21 | 0.01 | -0.04 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 44.00 | 3.95 | 4.20 | 4.08 | 4.15 | -1.77 | -29.90% | 0.09 | 26 | 156 | 0.87 | -0.22 | 0.01 | -0.04 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 45.00 | 4.35 | 4.65 | 4.50 | 4.60 | -1.80 | -28.13% | 0.10 | 55 | 245 | 0.87 | -0.24 | 0.01 | -0.04 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 46.00 | 4.75 | 4.95 | 4.85 | 4.80 | -2.12 | -30.64% | 0.11 | 2,010 | 163 | 0.87 | -0.25 | 0.01 | -0.04 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 47.00 | 5.15 | 5.40 | 5.28 | 5.20 | -2.35 | -31.13% | 0.11 | 70 | 111 | 0.87 | -0.27 | 0.01 | -0.04 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 48.00 | 5.60 | 5.80 | 5.70 | 5.80 | -3.25 | -35.92% | 0.12 | 85 | 65 | 0.87 | -0.28 | 0.01 | -0.05 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 49.00 | 6.05 | 6.30 | 6.18 | 6.25 | -5.25 | -45.66% | 0.13 | 21 | 28 | 0.87 | -0.30 | 0.01 | -0.05 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 50.00 | 6.50 | 6.75 | 6.63 | 6.54 | -4.71 | -41.87% | 0.13 | 82 | 573 | 0.86 | -0.32 | 0.01 | -0.05 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 55.00 | 9.10 | 9.30 | 9.20 | 9.20 | -3.59 | -28.07% | 0.17 | 1,048 | 2,017 | 0.86 | -0.40 | 0.02 | -0.05 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 60.00 | 12.15 | 12.35 | 12.25 | 12.60 | -7.50 | -37.32% | 0.20 | 23 | 277 | 0.86 | -0.47 | 0.02 | -0.05 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 65.00 | 15.25 | 17.75 | 16.50 | 26.55 | 0.00 | 0.00% | 0.25 | 0 | 8 | 0.93 | -0.54 | 0.02 | -0.05 | 8/19/2025 | 9/12/2025 4:00:05 PM EST |
| 70.00 | 19.40 | 20.00 | 19.70 | 19.60 | -15.30 | -43.84% | 0.28 | 6 | 10 | 0.89 | -0.60 | 0.02 | -0.05 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 75.00 | 22.60 | 24.15 | 23.38 | 23.75 | -12.15 | -33.85% | 0.31 | 3 | 73 | 0.87 | -0.66 | 0.01 | -0.05 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |