Options Chain for IONQ INC COM (IONQ) - $57.43 as of 11/7/2025 12:51:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 18.25 | 20.85 | 19.55 | % | 0.56 | 0 | 0 | 1.09 | 0.90 | 0.01 | -0.04 | 11/7/2025 11:59:05 AM EST | |||
| 40.00 | 14.20 | 16.90 | 15.55 | % | 0.39 | 0 | 0 | 1.05 | 0.82 | 0.01 | -0.06 | 11/7/2025 11:59:05 AM EST | |||
| 43.00 | 12.10 | 14.80 | 13.45 | % | 0.31 | 0 | 0 | 0.96 | 0.76 | 0.02 | -0.07 | 11/7/2025 11:59:05 AM EST | |||
| 44.00 | 11.35 | 14.00 | 12.68 | % | 0.29 | 0 | 0 | 0.97 | 0.74 | 0.02 | -0.07 | 11/7/2025 11:59:05 AM EST | |||
| 45.00 | 10.70 | 13.10 | 11.90 | % | 0.26 | 0 | 0 | 0.90 | 0.72 | 0.02 | -0.07 | 11/7/2025 11:59:05 AM EST | |||
| 46.00 | 10.10 | 12.50 | 11.30 | % | 0.25 | 0 | 0 | 0.99 | 0.70 | 0.02 | -0.07 | 11/7/2025 11:59:05 AM EST | |||
| 47.00 | 9.50 | 12.55 | 11.03 | % | 0.23 | 0 | 0 | 1.06 | 0.68 | 0.02 | -0.07 | 11/7/2025 11:59:05 AM EST | |||
| 48.00 | 8.90 | 11.25 | 10.08 | % | 0.21 | 0 | 0 | 1.06 | 0.66 | 0.02 | -0.08 | 11/7/2025 11:59:05 AM EST | |||
| 49.00 | 8.35 | 10.75 | 9.55 | % | 0.19 | 0 | 0 | 0.99 | 0.63 | 0.02 | -0.08 | 11/7/2025 11:59:05 AM EST | |||
| 50.00 | 7.85 | 10.30 | 9.08 | % | 0.18 | 0 | 0 | 1.05 | 0.61 | 0.02 | -0.08 | 11/7/2025 11:59:05 AM EST | |||
| 51.00 | 7.30 | 9.80 | 8.55 | 7.67 | % | 0.17 | 15 | 0 | 0.97 | 0.59 | 0.02 | -0.08 | 11/7/2025 | 11/7/2025 11:59:05 AM EST | |
| 52.00 | 6.90 | 10.00 | 8.45 | 7.15 | % | 0.16 | 10 | 0 | 1.03 | 0.57 | 0.02 | -0.08 | 11/7/2025 | 11/7/2025 11:59:05 AM EST | |
| 53.00 | 6.45 | 9.40 | 7.93 | 6.72 | % | 0.15 | 13 | 0 | 0.96 | 0.55 | 0.02 | -0.08 | 11/7/2025 | 11/7/2025 11:59:05 AM EST | |
| 54.00 | 6.30 | 8.70 | 7.50 | 6.37 | % | 0.14 | 10 | 0 | 0.96 | 0.53 | 0.02 | -0.08 | 11/7/2025 | 11/7/2025 11:59:05 AM EST | |
| 55.00 | 5.70 | 7.75 | 6.73 | 6.50 | -2.10 | -24.42% | 0.12 | 1 | 1 | 1.00 | 0.51 | 0.02 | -0.08 | 11/7/2025 | 11/7/2025 11:59:05 AM EST |
| 56.00 | 6.25 | 7.35 | 6.80 | 6.65 | -0.85 | -11.34% | 0.12 | 4 | 2 | 1.03 | 0.49 | 0.02 | -0.08 | 11/7/2025 | 11/7/2025 11:59:05 AM EST |
| 57.00 | 5.00 | 7.05 | 6.03 | 7.70 | -1.00 | -11.50% | 0.11 | 1 | 7 | 1.06 | 0.47 | 0.02 | -0.08 | 11/7/2025 | 11/7/2025 11:59:05 AM EST |
| 58.00 | 4.30 | 7.65 | 5.98 | 8.69 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.01 | 0.45 | 0.02 | -0.08 | 11/6/2025 | 11/7/2025 11:59:05 AM EST |
| 59.00 | 3.95 | 7.35 | 5.65 | 5.67 | % | 0.10 | 3 | 0 | 1.00 | 0.43 | 0.02 | -0.08 | 11/7/2025 | 11/7/2025 11:59:05 AM EST | |
| 60.00 | 4.75 | 6.10 | 5.43 | 4.50 | -3.95 | -46.75% | 0.09 | 37 | 2 | 0.99 | 0.41 | 0.02 | -0.08 | 11/7/2025 | 11/7/2025 11:59:05 AM EST |
| 61.00 | 3.85 | 6.15 | 5.00 | % | 0.08 | 0 | 0 | 1.08 | 0.40 | 0.02 | -0.08 | 11/7/2025 11:59:05 AM EST | |||
| 62.00 | 3.80 | 6.50 | 5.15 | 3.96 | -2.22 | -35.93% | 0.08 | 1 | 8 | 0.99 | 0.38 | 0.02 | -0.08 | 11/7/2025 | 11/7/2025 11:59:05 AM EST |
| 63.00 | 2.74 | 5.20 | 3.97 | 4.30 | -2.05 | -32.29% | 0.06 | 2 | 7 | 1.00 | 0.36 | 0.02 | -0.08 | 11/7/2025 | 11/7/2025 11:59:05 AM EST |
| 64.00 | 2.49 | 5.00 | 3.75 | % | 0.06 | 0 | 0 | 0.95 | 0.35 | 0.02 | -0.07 | 11/7/2025 11:59:05 AM EST | |||
| 65.00 | 3.10 | 4.75 | 3.93 | 3.41 | -2.19 | -39.11% | 0.06 | 4 | 2 | 1.01 | 0.33 | 0.02 | -0.07 | 11/7/2025 | 11/7/2025 11:59:05 AM EST |
| 66.00 | 2.01 | 4.45 | 3.23 | % | 0.05 | 0 | 0 | 0.94 | 0.31 | 0.02 | -0.07 | 11/7/2025 11:59:05 AM EST | |||
| 67.00 | 2.46 | 4.35 | 3.41 | 3.01 | -2.09 | -40.98% | 0.05 | 2 | 1 | 0.93 | 0.30 | 0.02 | -0.07 | 11/7/2025 | 11/7/2025 11:59:05 AM EST |
| 68.00 | 1.58 | 4.05 | 2.82 | % | 0.04 | 0 | 0 | 0.92 | 0.29 | 0.02 | -0.07 | 11/7/2025 11:59:05 AM EST | |||
| 69.00 | % | 0.00 | 0 | 0 | 1.03 | 0.27 | 0.02 | -0.07 | 11/7/2025 11:59:05 AM EST | ||||||
| 70.00 | % | 0.00 | 0 | 0 | 1.03 | 0.26 | 0.02 | -0.07 | 11/7/2025 11:59:05 AM EST | ||||||
| 71.00 | 1.07 | 4.40 | 2.74 | % | 0.04 | 0 | 0 | 1.07 | 0.25 | 0.02 | -0.06 | 11/7/2025 11:59:05 AM EST | |||
| 72.00 | % | 0.00 | 0 | 0 | 0.98 | 0.24 | 0.02 | -0.06 | 11/7/2025 11:59:05 AM EST | ||||||
| 75.00 | % | 0.00 | 0 | 0 | 0.99 | 0.20 | 0.02 | -0.06 | 11/7/2025 11:59:05 AM EST | ||||||
| 80.00 | % | 0.00 | 0 | 0 | 0.96 | 0.15 | 0.01 | -0.05 | 11/7/2025 11:59:05 AM EST | ||||||
| 85.00 | % | 0.00 | 0 | 0 | 1.04 | 0.12 | 0.01 | -0.04 | 11/7/2025 11:59:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.62 | 1.30 | 0.96 | 1.10 | % | 0.03 | 31 | 0 | 0.99 | -0.10 | 0.01 | -0.04 | 11/7/2025 | 11/7/2025 11:59:05 AM EST | |
| 40.00 | 1.00 | 3.25 | 2.13 | % | 0.05 | 0 | 0 | 0.96 | -0.18 | 0.01 | -0.06 | 11/7/2025 11:59:05 AM EST | |||
| 43.00 | 2.45 | 3.60 | 3.03 | 3.10 | +0.79 | +34.20% | 0.07 | 5 | 4 | 0.97 | -0.24 | 0.02 | -0.07 | 11/7/2025 | 11/7/2025 11:59:05 AM EST |
| 44.00 | 2.62 | 3.70 | 3.16 | 3.10 | % | 0.07 | 1 | 0 | 0.94 | -0.26 | 0.02 | -0.07 | 11/7/2025 | 11/7/2025 11:59:05 AM EST | |
| 45.00 | 2.99 | 4.30 | 3.65 | 2.94 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.92 | -0.28 | 0.02 | -0.07 | 11/6/2025 | 11/7/2025 11:59:05 AM EST |
| 46.00 | 2.30 | 4.60 | 3.45 | 4.02 | -1.03 | -20.40% | 0.07 | 54 | 2 | 0.98 | -0.30 | 0.02 | -0.07 | 11/7/2025 | 11/7/2025 11:59:05 AM EST |
| 47.00 | 3.00 | 6.10 | 4.55 | 3.98 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.97 | -0.32 | 0.02 | -0.07 | 11/6/2025 | 11/7/2025 11:59:05 AM EST |
| 48.00 | 3.50 | 5.40 | 4.45 | 4.70 | +0.60 | +14.64% | 0.09 | 13 | 3 | 0.95 | -0.34 | 0.02 | -0.08 | 11/7/2025 | 11/7/2025 11:59:05 AM EST |
| 49.00 | 4.45 | 6.15 | 5.30 | % | 0.11 | 0 | 0 | 0.97 | -0.37 | 0.02 | -0.08 | 11/7/2025 11:59:05 AM EST | |||
| 50.00 | 5.25 | 5.80 | 5.53 | 5.97 | +1.52 | +34.16% | 0.11 | 8 | 152 | 0.93 | -0.39 | 0.02 | -0.08 | 11/7/2025 | 11/7/2025 11:59:05 AM EST |
| 51.00 | 5.55 | 7.20 | 6.38 | 6.92 | % | 0.13 | 2 | 0 | 0.95 | -0.41 | 0.02 | -0.08 | 11/7/2025 | 11/7/2025 11:59:05 AM EST | |
| 52.00 | 5.05 | 8.45 | 6.75 | 7.22 | +1.99 | +38.05% | 0.13 | 2 | 16 | 0.97 | -0.43 | 0.02 | -0.08 | 11/7/2025 | 11/7/2025 11:59:05 AM EST |
| 53.00 | 5.80 | 7.60 | 6.70 | 7.50 | % | 0.13 | 2 | 0 | 1.02 | -0.45 | 0.02 | -0.08 | 11/7/2025 | 11/7/2025 11:59:05 AM EST | |
| 54.00 | 6.00 | 9.00 | 7.50 | 7.50 | +0.57 | +8.23% | 0.14 | 19 | 8 | 1.00 | -0.47 | 0.02 | -0.08 | 11/7/2025 | 11/7/2025 11:59:05 AM EST |
| 55.00 | 7.70 | 9.70 | 8.70 | 8.80 | +2.05 | +30.37% | 0.16 | 2 | 1 | 0.92 | -0.49 | 0.02 | -0.08 | 11/7/2025 | 11/7/2025 11:59:05 AM EST |
| 56.00 | 7.90 | 10.70 | 9.30 | 7.70 | % | 0.17 | 1 | 0 | 1.00 | -0.51 | 0.02 | -0.08 | 11/7/2025 | 11/7/2025 11:59:05 AM EST | |
| 57.00 | 8.50 | 11.05 | 9.78 | 10.60 | +2.12 | +25.00% | 0.17 | 10 | 1 | 1.06 | -0.53 | 0.02 | -0.08 | 11/7/2025 | 11/7/2025 11:59:05 AM EST |
| 58.00 | 9.15 | 11.90 | 10.53 | 10.60 | +1.62 | +18.04% | 0.18 | 1 | 2 | 1.04 | -0.55 | 0.02 | -0.08 | 11/7/2025 | 11/7/2025 11:59:05 AM EST |
| 59.00 | 10.25 | 12.55 | 11.40 | % | 0.19 | 0 | 0 | 0.93 | -0.57 | 0.02 | -0.08 | 11/7/2025 11:59:05 AM EST | |||
| 60.00 | 11.00 | 13.25 | 12.13 | 12.17 | +2.37 | +24.19% | 0.20 | 2 | 1 | 0.97 | -0.59 | 0.02 | -0.08 | 11/7/2025 | 11/7/2025 11:59:05 AM EST |
| 61.00 | 11.60 | 13.95 | 12.78 | % | 0.21 | 0 | 0 | 0.96 | -0.60 | 0.02 | -0.08 | 11/7/2025 11:59:05 AM EST | |||
| 62.00 | 12.20 | 14.65 | 13.43 | % | 0.22 | 0 | 0 | 0.91 | -0.62 | 0.02 | -0.08 | 11/7/2025 11:59:05 AM EST | |||
| 63.00 | 13.00 | 15.35 | 14.18 | % | 0.23 | 0 | 0 | 0.90 | -0.64 | 0.02 | -0.08 | 11/7/2025 11:59:05 AM EST | |||
| 64.00 | 12.90 | 15.90 | 14.40 | % | 0.23 | 0 | 0 | 0.90 | -0.65 | 0.02 | -0.07 | 11/7/2025 11:59:05 AM EST | |||
| 65.00 | 14.60 | 16.85 | 15.73 | % | 0.24 | 0 | 0 | 0.90 | -0.67 | 0.02 | -0.07 | 11/7/2025 11:59:05 AM EST | |||
| 66.00 | 14.65 | 17.60 | 16.13 | % | 0.24 | 0 | 0 | 0.95 | -0.69 | 0.02 | -0.07 | 11/7/2025 11:59:05 AM EST | |||
| 67.00 | 16.05 | 18.40 | 17.23 | % | 0.26 | 0 | 0 | 0.92 | -0.70 | 0.02 | -0.07 | 11/7/2025 11:59:05 AM EST | |||
| 68.00 | 16.30 | 19.20 | 17.75 | % | 0.26 | 0 | 0 | 0.96 | -0.71 | 0.02 | -0.07 | 11/7/2025 11:59:05 AM EST | |||
| 69.00 | 17.75 | 20.00 | 18.88 | % | 0.27 | 0 | 0 | 0.96 | -0.73 | 0.02 | -0.07 | 11/7/2025 11:59:05 AM EST | |||
| 70.00 | % | 0.00 | 0 | 0 | 1.03 | -0.74 | 0.02 | -0.07 | 11/7/2025 11:59:05 AM EST | ||||||
| 71.00 | 18.50 | 21.65 | 20.08 | % | 0.28 | 0 | 0 | 1.11 | -0.75 | 0.02 | -0.06 | 11/7/2025 11:59:05 AM EST | |||
| 72.00 | % | 0.00 | 0 | 0 | 0.93 | -0.76 | 0.02 | -0.06 | 11/7/2025 11:59:05 AM EST | ||||||
| 75.00 | % | 0.00 | 0 | 0 | 1.21 | -0.80 | 0.02 | -0.06 | 11/7/2025 11:59:05 AM EST | ||||||
| 80.00 | % | 0.00 | 0 | 0 | 1.24 | -0.85 | 0.01 | -0.05 | 11/7/2025 11:59:05 AM EST | ||||||
| 85.00 | % | 0.00 | 0 | 0 | 1.29 | -0.88 | 0.01 | -0.04 | 11/7/2025 11:59:05 AM EST |