Options Chain for IONQ INC COM (IONQ) - $35.23 as of 2/11/2026 7:29:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.65 | 15.90 | 14.28 | % | 0.71 | 0 | 0 | 1.96 | 0.94 | 0.01 | -0.02 | 2/11/2026 4:00:03 PM EST | |||
| 21.00 | 11.75 | 15.00 | 13.38 | % | 0.64 | 0 | 0 | 1.87 | 0.93 | 0.01 | -0.02 | 2/11/2026 4:00:03 PM EST | |||
| 22.00 | 11.40 | 13.80 | 12.60 | % | 0.57 | 0 | 0 | 1.67 | 0.91 | 0.01 | -0.02 | 2/11/2026 4:00:03 PM EST | |||
| 23.00 | 10.05 | 12.95 | 11.50 | % | 0.50 | 0 | 0 | 1.61 | 0.89 | 0.02 | -0.03 | 2/11/2026 4:00:03 PM EST | |||
| 24.00 | 9.95 | 12.25 | 11.10 | % | 0.46 | 0 | 0 | 1.16 | 0.86 | 0.02 | -0.03 | 2/11/2026 4:00:03 PM EST | |||
| 25.00 | 9.10 | 11.30 | 10.20 | % | 0.41 | 0 | 0 | 1.12 | 0.84 | 0.02 | -0.03 | 2/11/2026 4:00:03 PM EST | |||
| 26.00 | 8.45 | 10.35 | 9.40 | % | 0.36 | 0 | 0 | 1.11 | 0.81 | 0.02 | -0.04 | 2/11/2026 4:00:03 PM EST | |||
| 27.00 | 7.45 | 9.20 | 8.33 | % | 0.31 | 0 | 0 | 0.99 | 0.78 | 0.02 | -0.04 | 2/11/2026 4:00:03 PM EST | |||
| 28.00 | 7.00 | 9.00 | 8.00 | % | 0.29 | 0 | 0 | 1.09 | 0.75 | 0.03 | -0.04 | 2/11/2026 4:00:03 PM EST | |||
| 29.00 | 6.70 | 7.60 | 7.15 | 6.05 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.03 | 0.72 | 0.03 | -0.05 | 2/5/2026 | 2/11/2026 4:00:03 PM EST |
| 30.00 | 6.20 | 7.10 | 6.65 | 6.73 | -1.48 | -18.03% | 0.22 | 1 | 1 | 1.05 | 0.69 | 0.03 | -0.05 | 2/11/2026 | 2/11/2026 4:00:03 PM EST |
| 31.00 | 5.70 | 6.50 | 6.10 | % | 0.20 | 0 | 0 | 1.05 | 0.66 | 0.03 | -0.05 | 2/11/2026 4:00:03 PM EST | |||
| 32.00 | 5.20 | 5.95 | 5.58 | % | 0.17 | 0 | 0 | 1.04 | 0.63 | 0.03 | -0.05 | 2/11/2026 4:00:03 PM EST | |||
| 33.00 | 4.75 | 5.40 | 5.08 | 5.00 | -1.01 | -16.81% | 0.15 | 2 | 1 | 1.03 | 0.59 | 0.03 | -0.05 | 2/11/2026 | 2/11/2026 4:00:03 PM EST |
| 34.00 | 4.05 | 4.95 | 4.50 | 4.62 | -1.75 | -27.48% | 0.13 | 2 | 1 | 1.00 | 0.56 | 0.03 | -0.05 | 2/11/2026 | 2/11/2026 4:00:03 PM EST |
| 35.00 | 3.85 | 4.20 | 4.03 | 3.97 | -0.86 | -17.81% | 0.12 | 2 | 9 | 0.99 | 0.52 | 0.03 | -0.05 | 2/11/2026 | 2/11/2026 4:00:03 PM EST |
| 36.00 | 3.35 | 3.95 | 3.65 | 3.75 | -0.95 | -20.22% | 0.10 | 9 | 9 | 0.99 | 0.49 | 0.03 | -0.05 | 2/11/2026 | 2/11/2026 4:00:03 PM EST |
| 37.00 | 3.15 | 3.95 | 3.55 | 4.60 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.04 | 0.45 | 0.04 | -0.05 | 2/9/2026 | 2/11/2026 4:00:03 PM EST |
| 38.00 | 2.62 | 3.45 | 3.04 | % | 0.08 | 0 | 0 | 0.99 | 0.42 | 0.04 | -0.05 | 2/11/2026 4:00:03 PM EST | |||
| 39.00 | 2.54 | 3.60 | 3.07 | 3.05 | 0.00 | 0.00% | 0.08 | 0 | 22 | 1.06 | 0.39 | 0.03 | -0.05 | 2/10/2026 | 2/11/2026 4:00:03 PM EST |
| 40.00 | 2.23 | 2.50 | 2.37 | 2.56 | -0.69 | -21.24% | 0.06 | 64 | 113 | 0.97 | 0.36 | 0.03 | -0.05 | 2/11/2026 | 2/11/2026 4:00:03 PM EST |
| 41.00 | 1.68 | 2.43 | 2.06 | 2.85 | 0.00 | 0.00% | 0.05 | 0 | 50 | 0.94 | 0.32 | 0.03 | -0.04 | 2/9/2026 | 2/11/2026 4:00:03 PM EST |
| 42.00 | 1.85 | 2.25 | 2.05 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.00 | 0.29 | 0.03 | -0.04 | 2/10/2026 | 2/11/2026 4:00:03 PM EST |
| 43.00 | 1.29 | 2.11 | 1.70 | 2.37 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.96 | 0.27 | 0.03 | -0.04 | 2/9/2026 | 2/11/2026 4:00:03 PM EST |
| 44.00 | 1.44 | 1.82 | 1.63 | 1.51 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.99 | 0.24 | 0.03 | -0.04 | 2/9/2026 | 2/11/2026 4:00:03 PM EST |
| 45.00 | 1.33 | 1.76 | 1.55 | 1.47 | -0.47 | -24.23% | 0.03 | 13 | 36 | 1.01 | 0.22 | 0.03 | -0.04 | 2/11/2026 | 2/11/2026 4:00:03 PM EST |
| 46.00 | 0.81 | 1.96 | 1.39 | 1.34 | -0.66 | -33.00% | 0.03 | 1 | 1 | 1.00 | 0.19 | 0.03 | -0.03 | 2/11/2026 | 2/11/2026 4:00:03 PM EST |
| 47.00 | 1.06 | 1.60 | 1.33 | 1.33 | % | 0.03 | 3 | 0 | 1.03 | 0.17 | 0.03 | -0.03 | 2/11/2026 | 2/11/2026 4:00:03 PM EST | |
| 48.00 | 0.98 | 1.31 | 1.15 | 1.15 | -0.16 | -12.22% | 0.02 | 1 | 2 | 1.01 | 0.16 | 0.02 | -0.03 | 2/11/2026 | 2/11/2026 4:00:03 PM EST |
| 49.00 | 0.56 | 1.40 | 0.98 | 1.19 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.98 | 0.14 | 0.02 | -0.03 | 2/10/2026 | 2/11/2026 4:00:03 PM EST |
| 50.00 | 0.82 | 1.00 | 0.91 | 0.93 | -0.38 | -29.01% | 0.02 | 6 | 5 | 1.00 | 0.12 | 0.02 | -0.02 | 2/11/2026 | 2/11/2026 4:00:03 PM EST |
| 51.00 | 0.02 | 1.04 | 0.53 | % | 0.01 | 0 | 0 | 0.79 | 0.11 | 0.02 | -0.02 | 2/11/2026 4:00:03 PM EST | |||
| 52.00 | 0.26 | 1.38 | 0.82 | 0.75 | -0.33 | -30.56% | 0.02 | 4 | 2 | 1.00 | 0.10 | 0.02 | -0.02 | 2/11/2026 | 2/11/2026 4:00:03 PM EST |
| 53.00 | 0.65 | 1.00 | 0.83 | 1.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.06 | 0.09 | 0.02 | -0.02 | 2/9/2026 | 2/11/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.01 | 1.09 | 0.55 | % | 0.03 | 0 | 0 | 1.05 | -0.06 | 0.01 | -0.02 | 2/11/2026 4:00:03 PM EST | |||
| 21.00 | 0.01 | 1.67 | 0.84 | % | 0.04 | 0 | 0 | 1.09 | -0.07 | 0.01 | -0.02 | 2/11/2026 4:00:03 PM EST | |||
| 22.00 | 0.01 | 0.78 | 0.40 | % | 0.02 | 0 | 0 | 0.82 | -0.09 | 0.01 | -0.02 | 2/11/2026 4:00:03 PM EST | |||
| 23.00 | 0.19 | 1.50 | 0.85 | % | 0.04 | 0 | 0 | 1.04 | -0.11 | 0.02 | -0.03 | 2/11/2026 4:00:03 PM EST | |||
| 24.00 | 0.83 | 1.50 | 1.17 | % | 0.05 | 0 | 0 | 1.12 | -0.14 | 0.02 | -0.03 | 2/11/2026 4:00:03 PM EST | |||
| 25.00 | 0.94 | 1.30 | 1.12 | 1.28 | +0.45 | +54.22% | 0.04 | 26 | 3 | 1.02 | -0.16 | 0.02 | -0.03 | 2/11/2026 | 2/11/2026 4:00:03 PM EST |
| 26.00 | 1.07 | 1.88 | 1.48 | % | 0.06 | 0 | 0 | 1.04 | -0.19 | 0.02 | -0.04 | 2/11/2026 4:00:03 PM EST | |||
| 27.00 | 1.46 | 2.34 | 1.90 | 2.24 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.07 | -0.22 | 0.02 | -0.04 | 2/5/2026 | 2/11/2026 4:00:03 PM EST |
| 28.00 | 1.83 | 2.29 | 2.06 | 2.03 | +0.45 | +28.49% | 0.07 | 1 | 5 | 1.02 | -0.25 | 0.03 | -0.04 | 2/11/2026 | 2/11/2026 4:00:03 PM EST |
| 29.00 | 2.20 | 2.92 | 2.56 | 2.11 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.05 | -0.28 | 0.03 | -0.05 | 2/6/2026 | 2/11/2026 4:00:03 PM EST |
| 30.00 | 2.55 | 2.96 | 2.76 | 2.93 | +0.41 | +16.27% | 0.09 | 4 | 28 | 0.99 | -0.31 | 0.03 | -0.05 | 2/11/2026 | 2/11/2026 4:00:03 PM EST |
| 31.00 | 2.97 | 3.70 | 3.34 | 4.24 | 0.00 | 0.00% | 0.11 | 0 | 75 | 1.02 | -0.34 | 0.03 | -0.05 | 2/5/2026 | 2/11/2026 4:00:03 PM EST |
| 32.00 | 3.40 | 4.00 | 3.70 | 3.34 | +0.21 | +6.71% | 0.12 | 1 | 13 | 1.00 | -0.37 | 0.03 | -0.05 | 2/11/2026 | 2/11/2026 4:00:03 PM EST |
| 33.00 | 3.90 | 4.85 | 4.38 | 4.29 | +0.66 | +18.19% | 0.13 | 1 | 59 | 1.03 | -0.41 | 0.03 | -0.05 | 2/11/2026 | 2/11/2026 4:00:03 PM EST |
| 34.00 | 4.50 | 4.95 | 4.73 | 4.77 | +0.74 | +18.37% | 0.14 | 3 | 14 | 0.98 | -0.44 | 0.03 | -0.05 | 2/11/2026 | 2/11/2026 4:00:03 PM EST |
| 35.00 | 5.00 | 5.65 | 5.33 | 5.04 | +0.51 | +11.26% | 0.15 | 8 | 46 | 0.98 | -0.48 | 0.03 | -0.05 | 2/11/2026 | 2/11/2026 4:00:03 PM EST |
| 36.00 | 5.70 | 6.65 | 6.18 | 5.26 | 0.00 | 0.00% | 0.17 | 0 | 8 | 1.03 | -0.51 | 0.03 | -0.05 | 2/9/2026 | 2/11/2026 4:00:03 PM EST |
| 37.00 | 6.15 | 6.85 | 6.50 | 6.38 | +0.33 | +5.46% | 0.18 | 5 | 6 | 0.96 | -0.55 | 0.04 | -0.05 | 2/11/2026 | 2/11/2026 4:00:03 PM EST |
| 38.00 | 6.65 | 8.05 | 7.35 | 6.37 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.00 | -0.58 | 0.04 | -0.05 | 2/10/2026 | 2/11/2026 4:00:03 PM EST |
| 39.00 | 7.65 | 8.65 | 8.15 | 8.14 | +1.24 | +17.98% | 0.21 | 2 | 5 | 1.02 | -0.61 | 0.03 | -0.05 | 2/11/2026 | 2/11/2026 4:00:03 PM EST |
| 40.00 | 8.20 | 9.25 | 8.73 | 7.38 | 0.00 | 0.00% | 0.22 | 0 | 12 | 0.98 | -0.64 | 0.03 | -0.05 | 2/10/2026 | 2/11/2026 4:00:03 PM EST |
| 41.00 | 9.05 | 10.00 | 9.53 | 8.34 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.99 | -0.68 | 0.03 | -0.04 | 2/10/2026 | 2/11/2026 4:00:03 PM EST |
| 42.00 | 9.55 | 10.75 | 10.15 | 10.15 | +0.92 | +9.97% | 0.24 | 2 | 49 | 0.95 | -0.71 | 0.03 | -0.04 | 2/11/2026 | 2/11/2026 4:00:03 PM EST |
| 43.00 | 9.90 | 11.45 | 10.68 | 11.18 | +1.53 | +15.86% | 0.25 | 1 | 8 | 0.84 | -0.73 | 0.03 | -0.04 | 2/11/2026 | 2/11/2026 4:00:03 PM EST |
| 44.00 | 11.15 | 12.30 | 11.73 | 11.75 | +1.30 | +12.44% | 0.27 | 6 | 2 | 0.93 | -0.76 | 0.03 | -0.04 | 2/11/2026 | 2/11/2026 4:00:03 PM EST |
| 45.00 | 11.25 | 13.55 | 12.40 | % | 0.28 | 0 | 0 | 1.21 | -0.78 | 0.03 | -0.04 | 2/11/2026 4:00:03 PM EST | |||
| 46.00 | 12.85 | 14.30 | 13.58 | 13.59 | % | 0.30 | 13 | 0 | 0.96 | -0.81 | 0.03 | -0.03 | 2/11/2026 | 2/11/2026 4:00:03 PM EST | |
| 47.00 | 13.70 | 14.95 | 14.33 | 14.33 | +0.98 | +7.35% | 0.30 | 32 | 1 | 0.92 | -0.83 | 0.03 | -0.03 | 2/11/2026 | 2/11/2026 4:00:03 PM EST |
| 48.00 | 14.75 | 16.05 | 15.40 | 15.39 | % | 0.32 | 7 | 0 | 0.98 | -0.84 | 0.02 | -0.03 | 2/11/2026 | 2/11/2026 4:00:03 PM EST | |
| 49.00 | 15.00 | 17.05 | 16.03 | 16.06 | % | 0.33 | 1 | 0 | 1.25 | -0.86 | 0.02 | -0.03 | 2/11/2026 | 2/11/2026 4:00:03 PM EST | |
| 50.00 | 15.90 | 17.25 | 16.58 | 17.25 | % | 0.33 | 4 | 0 | 1.25 | -0.88 | 0.02 | -0.02 | 2/11/2026 | 2/11/2026 4:00:03 PM EST | |
| 51.00 | 16.40 | 18.80 | 17.60 | % | 0.35 | 0 | 0 | 1.25 | -0.89 | 0.02 | -0.02 | 2/11/2026 4:00:03 PM EST | |||
| 52.00 | 17.35 | 19.90 | 18.63 | 18.23 | 0.00 | 0.00% | 0.36 | 0 | 10 | 1.31 | -0.90 | 0.02 | -0.02 | 2/9/2026 | 2/11/2026 4:00:03 PM EST |
| 53.00 | 18.25 | 20.80 | 19.53 | 18.81 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.32 | -0.91 | 0.02 | -0.02 | 2/9/2026 | 2/11/2026 4:00:03 PM EST |