Options Chain for IONQ INC COM (IONQ) - $46.69 as of 1/5/2026 8:08:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.65 | 25.35 | 24.00 | % | 0.96 | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.01 | 1/5/2026 3:59:52 PM EST | |||
| 30.00 | 18.30 | 20.50 | 19.40 | 19.13 | % | 0.65 | 1 | 0 | 1.55 | 0.97 | 0.00 | -0.01 | 1/5/2026 | 1/5/2026 3:59:52 PM EST | |
| 35.00 | 13.70 | 16.05 | 14.88 | % | 0.43 | 0 | 0 | 1.32 | 0.92 | 0.01 | -0.03 | 1/5/2026 3:59:52 PM EST | |||
| 36.00 | 12.85 | 15.25 | 14.05 | % | 0.39 | 0 | 0 | 0.83 | 0.90 | 0.01 | -0.03 | 1/5/2026 3:59:52 PM EST | |||
| 37.00 | 12.00 | 14.05 | 13.03 | % | 0.35 | 0 | 0 | 0.84 | 0.88 | 0.02 | -0.04 | 1/5/2026 3:59:52 PM EST | |||
| 38.00 | 11.15 | 12.70 | 11.93 | % | 0.31 | 0 | 0 | 0.78 | 0.86 | 0.02 | -0.04 | 1/5/2026 3:59:52 PM EST | |||
| 39.00 | 10.50 | 12.90 | 11.70 | % | 0.30 | 0 | 0 | 0.92 | 0.84 | 0.02 | -0.05 | 1/5/2026 3:59:52 PM EST | |||
| 40.00 | 9.80 | 12.15 | 10.98 | % | 0.27 | 0 | 0 | 0.93 | 0.81 | 0.02 | -0.05 | 1/5/2026 3:59:52 PM EST | |||
| 41.00 | 9.05 | 11.45 | 10.25 | % | 0.25 | 0 | 0 | 0.92 | 0.78 | 0.02 | -0.05 | 1/5/2026 3:59:52 PM EST | |||
| 42.00 | 8.30 | 9.95 | 9.13 | % | 0.22 | 0 | 0 | 0.83 | 0.76 | 0.02 | -0.06 | 1/5/2026 3:59:52 PM EST | |||
| 43.00 | 7.95 | 9.20 | 8.58 | 9.52 | +3.92 | +70.00% | 0.20 | 13 | 1 | 0.85 | 0.73 | 0.03 | -0.06 | 1/5/2026 | 1/5/2026 3:59:52 PM EST |
| 44.00 | 7.60 | 8.85 | 8.23 | % | 0.19 | 0 | 0 | 0.90 | 0.70 | 0.03 | -0.06 | 1/5/2026 3:59:52 PM EST | |||
| 45.00 | 6.95 | 8.00 | 7.48 | 7.20 | +1.94 | +36.89% | 0.17 | 3 | 6 | 0.87 | 0.67 | 0.03 | -0.07 | 1/5/2026 | 1/5/2026 3:59:52 PM EST |
| 46.00 | 5.45 | 7.30 | 6.38 | 4.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.78 | 0.64 | 0.03 | -0.07 | 1/2/2026 | 1/5/2026 3:59:52 PM EST |
| 47.00 | 5.90 | 6.95 | 6.43 | 5.04 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.87 | 0.61 | 0.03 | -0.07 | 1/2/2026 | 1/5/2026 3:59:52 PM EST |
| 48.00 | 5.45 | 6.45 | 5.95 | 5.36 | +0.74 | +16.02% | 0.12 | 2 | 1 | 0.87 | 0.58 | 0.03 | -0.07 | 1/5/2026 | 1/5/2026 3:59:52 PM EST |
| 49.00 | 4.55 | 6.05 | 5.30 | 5.15 | % | 0.11 | 9 | 0 | 0.84 | 0.55 | 0.03 | -0.07 | 1/5/2026 | 1/5/2026 3:59:52 PM EST | |
| 50.00 | 3.65 | 5.55 | 4.60 | 4.93 | +1.84 | +59.55% | 0.09 | 17 | 1 | 0.79 | 0.52 | 0.03 | -0.07 | 1/5/2026 | 1/5/2026 3:59:52 PM EST |
| 51.00 | 4.10 | 5.25 | 4.68 | 4.25 | % | 0.09 | 6 | 0 | 0.87 | 0.50 | 0.03 | -0.07 | 1/5/2026 | 1/5/2026 3:59:52 PM EST | |
| 52.00 | 3.55 | 4.45 | 4.00 | 4.05 | +0.12 | +3.06% | 0.08 | 4 | 15 | 0.82 | 0.47 | 0.03 | -0.07 | 1/5/2026 | 1/5/2026 3:59:52 PM EST |
| 53.00 | 2.73 | 4.30 | 3.52 | 3.90 | +1.90 | +95.00% | 0.07 | 6 | 1 | 0.80 | 0.44 | 0.03 | -0.07 | 1/5/2026 | 1/5/2026 3:59:52 PM EST |
| 54.00 | 2.74 | 3.80 | 3.27 | 3.95 | % | 0.06 | 2 | 0 | 0.81 | 0.42 | 0.03 | -0.07 | 1/5/2026 | 1/5/2026 3:59:52 PM EST | |
| 55.00 | 2.47 | 4.25 | 3.36 | 3.20 | +0.76 | +31.15% | 0.06 | 33 | 12 | 0.87 | 0.39 | 0.03 | -0.07 | 1/5/2026 | 1/5/2026 3:59:52 PM EST |
| 56.00 | 2.25 | 3.35 | 2.80 | 2.75 | +0.74 | +36.82% | 0.05 | 2 | 1 | 0.83 | 0.37 | 0.03 | -0.07 | 1/5/2026 | 1/5/2026 3:59:52 PM EST |
| 57.00 | 2.27 | 3.10 | 2.69 | 2.68 | +0.67 | +33.34% | 0.05 | 25 | 66 | 0.85 | 0.34 | 0.03 | -0.07 | 1/5/2026 | 1/5/2026 3:59:52 PM EST |
| 58.00 | 2.25 | 2.84 | 2.55 | 2.23 | % | 0.04 | 3 | 0 | 0.87 | 0.32 | 0.03 | -0.06 | 1/5/2026 | 1/5/2026 3:59:52 PM EST | |
| 60.00 | 1.83 | 2.25 | 2.04 | 2.06 | % | 0.03 | 37 | 0 | 0.85 | 0.28 | 0.02 | -0.06 | 1/5/2026 | 1/5/2026 3:59:52 PM EST | |
| 65.00 | 1.10 | 1.94 | 1.52 | 1.30 | +0.31 | +31.32% | 0.02 | 61 | 26 | 0.91 | 0.19 | 0.02 | -0.05 | 1/5/2026 | 1/5/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.01 | 1.26 | 0.64 | % | 0.03 | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 1/5/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 1.14 | 0.57 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.36 | -0.03 | 0.00 | -0.01 | 1/2/2026 | 1/5/2026 3:59:52 PM EST |
| 35.00 | 0.40 | 0.97 | 0.69 | 0.65 | % | 0.02 | 18 | 0 | 0.86 | -0.08 | 0.01 | -0.03 | 1/5/2026 | 1/5/2026 3:59:52 PM EST | |
| 36.00 | 0.61 | 1.01 | 0.81 | 0.64 | -0.54 | -45.77% | 0.02 | 5 | 2 | 0.86 | -0.10 | 0.01 | -0.03 | 1/5/2026 | 1/5/2026 3:59:52 PM EST |
| 37.00 | 0.70 | 1.31 | 1.01 | 0.82 | % | 0.03 | 8 | 0 | 0.86 | -0.12 | 0.02 | -0.04 | 1/5/2026 | 1/5/2026 3:59:52 PM EST | |
| 38.00 | 0.79 | 1.34 | 1.07 | 1.54 | % | 0.03 | 1 | 0 | 0.82 | -0.14 | 0.02 | -0.04 | 1/5/2026 | 1/5/2026 3:59:52 PM EST | |
| 39.00 | 1.13 | 1.69 | 1.41 | 1.51 | -0.40 | -20.95% | 0.04 | 3 | 1 | 0.85 | -0.16 | 0.02 | -0.05 | 1/5/2026 | 1/5/2026 3:59:52 PM EST |
| 40.00 | 1.34 | 2.00 | 1.67 | 1.56 | % | 0.04 | 1 | 0 | 0.85 | -0.19 | 0.02 | -0.05 | 1/5/2026 | 1/5/2026 3:59:52 PM EST | |
| 41.00 | 1.41 | 2.28 | 1.85 | 1.54 | +0.09 | +6.21% | 0.05 | 1 | 2 | 0.82 | -0.22 | 0.02 | -0.05 | 1/5/2026 | 1/5/2026 3:59:52 PM EST |
| 42.00 | 1.88 | 2.54 | 2.21 | 2.21 | -0.45 | -16.92% | 0.05 | 6 | 7 | 0.83 | -0.24 | 0.02 | -0.06 | 1/5/2026 | 1/5/2026 3:59:52 PM EST |
| 43.00 | 2.40 | 2.89 | 2.65 | 2.43 | -1.02 | -29.57% | 0.06 | 28 | 1 | 0.85 | -0.27 | 0.03 | -0.06 | 1/5/2026 | 1/5/2026 3:59:52 PM EST |
| 44.00 | 2.47 | 3.40 | 2.94 | 2.70 | -1.37 | -33.67% | 0.07 | 4 | 2 | 0.83 | -0.30 | 0.03 | -0.06 | 1/5/2026 | 1/5/2026 3:59:52 PM EST |
| 45.00 | 2.85 | 3.70 | 3.28 | 3.60 | -1.02 | -22.08% | 0.07 | 27 | 13 | 0.82 | -0.33 | 0.03 | -0.07 | 1/5/2026 | 1/5/2026 3:59:52 PM EST |
| 46.00 | 3.20 | 4.10 | 3.65 | 5.34 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.81 | -0.36 | 0.03 | -0.07 | 1/2/2026 | 1/5/2026 3:59:52 PM EST |
| 47.00 | 3.95 | 4.80 | 4.38 | 4.22 | -1.26 | -23.00% | 0.09 | 1 | 1 | 0.85 | -0.39 | 0.03 | -0.07 | 1/5/2026 | 1/5/2026 3:59:52 PM EST |
| 48.00 | 4.35 | 5.15 | 4.75 | 5.05 | -1.97 | -28.07% | 0.10 | 1 | 1 | 0.83 | -0.42 | 0.03 | -0.07 | 1/5/2026 | 1/5/2026 3:59:52 PM EST |
| 49.00 | 4.75 | 6.55 | 5.65 | 5.60 | % | 0.12 | 3 | 0 | 0.88 | -0.45 | 0.03 | -0.07 | 1/5/2026 | 1/5/2026 3:59:52 PM EST | |
| 50.00 | 5.50 | 7.20 | 6.35 | 6.10 | -1.95 | -24.23% | 0.13 | 7 | 4 | 0.91 | -0.48 | 0.03 | -0.07 | 1/5/2026 | 1/5/2026 3:59:52 PM EST |
| 51.00 | 5.75 | 7.90 | 6.83 | 6.40 | % | 0.13 | 1 | 0 | 0.89 | -0.50 | 0.03 | -0.07 | 1/5/2026 | 1/5/2026 3:59:52 PM EST | |
| 52.00 | 6.55 | 8.95 | 7.75 | 6.75 | % | 0.15 | 14 | 0 | 0.94 | -0.53 | 0.03 | -0.07 | 1/5/2026 | 1/5/2026 3:59:52 PM EST | |
| 53.00 | 7.15 | 8.20 | 7.68 | % | 0.14 | 0 | 0 | 0.82 | -0.56 | 0.03 | -0.07 | 1/5/2026 3:59:52 PM EST | |||
| 54.00 | 7.85 | 9.25 | 8.55 | % | 0.16 | 0 | 0 | 0.85 | -0.58 | 0.03 | -0.07 | 1/5/2026 3:59:52 PM EST | |||
| 55.00 | 8.95 | 9.55 | 9.25 | 9.37 | % | 0.17 | 3 | 0 | 0.85 | -0.61 | 0.03 | -0.07 | 1/5/2026 | 1/5/2026 3:59:52 PM EST | |
| 56.00 | 9.10 | 11.75 | 10.43 | 9.25 | % | 0.19 | 1 | 0 | 0.92 | -0.63 | 0.03 | -0.07 | 1/5/2026 | 1/5/2026 3:59:52 PM EST | |
| 57.00 | 10.15 | 11.15 | 10.65 | % | 0.19 | 0 | 0 | 0.84 | -0.66 | 0.03 | -0.07 | 1/5/2026 3:59:52 PM EST | |||
| 58.00 | 10.55 | 13.30 | 11.93 | % | 0.21 | 0 | 0 | 0.92 | -0.68 | 0.03 | -0.06 | 1/5/2026 3:59:52 PM EST | |||
| 60.00 | 12.55 | 14.20 | 13.38 | 12.63 | -2.27 | -15.24% | 0.22 | 1 | 1 | 0.91 | -0.72 | 0.02 | -0.06 | 1/5/2026 | 1/5/2026 3:59:52 PM EST |
| 65.00 | 16.35 | 18.20 | 17.28 | 20.20 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.04 | -0.81 | 0.02 | -0.05 | 1/2/2026 | 1/5/2026 3:59:52 PM EST |