Options Chain for IONQ INC COM (IONQ) - $47.25 as of 1/23/2026 7:45:54 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 | 22.35 | 24.25 | 23.30 | 23.65 | 0.00 | 0.00% | 0.93 | 0 | 3 | 1.63 | 0.97 | 0.00 | -0.01 | 1/14/2026 | 1/23/2026 3:59:51 PM EST |
| 30.00 | 17.80 | 19.85 | 18.83 | 20.55 | 0.00 | 0.00% | 0.63 | 0 | 97 | 1.10 | 0.92 | 0.01 | -0.03 | 1/21/2026 | 1/23/2026 3:59:51 PM EST |
| 35.00 | 13.90 | 14.70 | 14.30 | 14.85 | -0.89 | -5.66% | 0.41 | 6 | 8 | 0.96 | 0.85 | 0.01 | -0.04 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 40.00 | 10.00 | 10.85 | 10.43 | 11.54 | -0.60 | -4.95% | 0.26 | 1 | 82 | 0.87 | 0.75 | 0.02 | -0.05 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 45.00 | 7.65 | 7.85 | 7.75 | 7.60 | -1.65 | -17.84% | 0.17 | 82 | 170 | 0.90 | 0.63 | 0.02 | -0.06 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 50.00 | 5.55 | 5.70 | 5.63 | 5.50 | -1.27 | -18.76% | 0.11 | 494 | 1,204 | 0.90 | 0.51 | 0.02 | -0.06 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 55.00 | 4.00 | 4.15 | 4.08 | 4.08 | -0.92 | -18.40% | 0.07 | 199 | 1,166 | 0.91 | 0.41 | 0.02 | -0.06 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 60.00 | 2.80 | 3.00 | 2.90 | 2.86 | -0.84 | -22.71% | 0.05 | 237 | 1,882 | 0.91 | 0.32 | 0.02 | -0.06 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 65.00 | 2.04 | 2.21 | 2.13 | 2.07 | -0.70 | -25.28% | 0.03 | 63 | 437 | 0.92 | 0.25 | 0.02 | -0.05 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 70.00 | 1.51 | 1.64 | 1.58 | 1.66 | -0.45 | -21.33% | 0.02 | 107 | 2,208 | 0.94 | 0.20 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 75.00 | 1.15 | 1.31 | 1.23 | 1.22 | -0.33 | -21.29% | 0.02 | 32 | 409 | 0.96 | 0.15 | 0.01 | -0.04 | 1/23/2026 | 1/23/2026 3:59:51 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 | 0.16 | 0.31 | 0.24 | 0.29 | +0.01 | +3.58% | 0.01 | 5 | 330 | 0.96 | -0.03 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 30.00 | 0.66 | 0.82 | 0.74 | 0.74 | +0.04 | +5.72% | 0.02 | 8 | 923 | 0.96 | -0.08 | 0.01 | -0.03 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 35.00 | 1.50 | 1.68 | 1.59 | 1.61 | +0.16 | +11.04% | 0.05 | 411 | 1,187 | 0.92 | -0.15 | 0.01 | -0.04 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 40.00 | 2.86 | 3.10 | 2.98 | 3.15 | +0.33 | +11.71% | 0.07 | 275 | 804 | 0.89 | -0.25 | 0.02 | -0.05 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 45.00 | 5.05 | 5.30 | 5.18 | 5.20 | +0.36 | +7.44% | 0.12 | 133 | 10,347 | 0.88 | -0.37 | 0.02 | -0.06 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 50.00 | 7.85 | 8.20 | 8.03 | 8.13 | +0.49 | +6.42% | 0.16 | 42 | 1,018 | 0.88 | -0.49 | 0.02 | -0.06 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 55.00 | 11.25 | 11.55 | 11.40 | 11.43 | +0.83 | +7.83% | 0.21 | 11 | 139 | 0.89 | -0.59 | 0.02 | -0.06 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 60.00 | 15.10 | 15.50 | 15.30 | 15.40 | +2.05 | +15.36% | 0.26 | 22 | 388 | 0.91 | -0.68 | 0.02 | -0.06 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 65.00 | 18.35 | 20.20 | 19.28 | 18.94 | -1.31 | -6.47% | 0.30 | 1 | 18 | 0.86 | -0.75 | 0.02 | -0.05 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 70.00 | 23.55 | 24.80 | 24.18 | 22.89 | 0.00 | 0.00% | 0.35 | 0 | 34 | 0.97 | -0.80 | 0.02 | -0.04 | 1/22/2026 | 1/23/2026 3:59:51 PM EST |
| 75.00 | 27.05 | 29.00 | 28.03 | % | 0.37 | 0 | 0 | 1.06 | -0.85 | 0.01 | -0.04 | 1/23/2026 3:59:51 PM EST |