Options Chain for IONQ INC COM (IONQ) - $49.82 as of 12/26/2025 3:07:38 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 | 20.00 | 23.00 | 21.50 | 21.70 | -3.05 | -12.33% | 0.86 | 1 | 1 | 1.65 | 0.98 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 30.00 | 16.35 | 18.65 | 17.50 | % | 0.58 | 0 | 0 | 0.98 | 0.94 | 0.01 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 35.00 | 12.20 | 13.00 | 12.60 | 12.50 | -6.68 | -34.83% | 0.36 | 35 | 16 | 0.80 | 0.86 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 40.00 | 8.70 | 9.40 | 9.05 | 9.19 | -4.61 | -33.41% | 0.23 | 22 | 35 | 0.79 | 0.74 | 0.02 | -0.05 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 45.00 | 6.25 | 6.45 | 6.35 | 6.45 | -2.30 | -26.29% | 0.14 | 439 | 59 | 0.80 | 0.60 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 50.00 | 4.25 | 4.45 | 4.35 | 4.35 | -1.98 | -31.28% | 0.09 | 389 | 365 | 0.80 | 0.47 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 55.00 | 2.88 | 3.05 | 2.97 | 3.05 | -1.34 | -30.53% | 0.05 | 308 | 578 | 0.81 | 0.36 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 60.00 | 1.95 | 2.09 | 2.02 | 2.02 | -1.21 | -37.47% | 0.03 | 124 | 866 | 0.82 | 0.27 | 0.02 | -0.05 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 65.00 | 1.34 | 1.46 | 1.40 | 1.45 | -0.82 | -36.13% | 0.02 | 100 | 368 | 0.84 | 0.20 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 70.00 | 0.78 | 1.18 | 0.98 | 1.00 | -0.64 | -39.03% | 0.01 | 98 | 435 | 0.85 | 0.15 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 75.00 | 0.45 | 1.04 | 0.75 | 0.75 | -0.46 | -38.02% | 0.01 | 47 | 56 | 0.87 | 0.11 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 80.00 | 0.31 | 0.81 | 0.56 | 0.56 | -0.39 | -41.06% | 0.01 | 8 | 3 | 0.89 | 0.08 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 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 | 0.10 | 0.20 | 0.15 | 0.16 | 0.00 | 0.00% | 0.01 | 4 | 3 | 0.86 | -0.02 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 30.00 | 0.35 | 0.58 | 0.47 | 0.52 | +0.08 | +18.19% | 0.02 | 92 | 510 | 0.81 | -0.06 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 35.00 | 1.06 | 1.40 | 1.23 | 1.35 | +0.33 | +32.36% | 0.04 | 58 | 477 | 0.79 | -0.14 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 40.00 | 2.62 | 2.79 | 2.71 | 2.84 | +0.66 | +30.28% | 0.07 | 210 | 608 | 0.79 | -0.26 | 0.02 | -0.05 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 45.00 | 4.85 | 5.05 | 4.95 | 5.10 | +0.95 | +22.90% | 0.11 | 282 | 1,263 | 0.80 | -0.40 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 50.00 | 7.85 | 8.05 | 7.95 | 7.90 | +1.48 | +23.06% | 0.16 | 521 | 5,716 | 0.80 | -0.53 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 55.00 | 11.35 | 13.05 | 12.20 | 11.47 | +1.57 | +15.86% | 0.22 | 10 | 224 | 0.91 | -0.64 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 60.00 | 15.25 | 17.05 | 16.15 | 15.43 | +3.33 | +27.53% | 0.27 | 6 | 133 | 0.91 | -0.73 | 0.02 | -0.05 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 65.00 | 19.65 | 20.80 | 20.23 | 19.83 | +2.46 | +14.17% | 0.31 | 5 | 41 | 0.87 | -0.80 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 70.00 | 23.40 | 25.05 | 24.23 | 23.70 | +5.79 | +32.33% | 0.35 | 4 | 12 | 0.93 | -0.85 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 75.00 | 27.65 | 29.90 | 28.78 | % | 0.38 | 0 | 0 | 0.99 | -0.89 | 0.01 | -0.03 | 12/26/2025 3:59:57 PM EST | |||
| 80.00 | 33.00 | 35.45 | 34.23 | 30.50 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.22 | -0.92 | 0.01 | -0.02 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |