Options Chain for IONQ INC COM (IONQ) - $39.98 as of 1/30/2026 8:06:44 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 | 14.05 | 16.50 | 15.28 | % | 0.61 | 0 | 0 | 1.71 | 0.97 | 0.01 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 30.00 | 9.80 | 12.10 | 10.95 | 11.00 | -5.00 | -31.25% | 0.36 | 3 | 7 | 1.40 | 0.88 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 35.00 | 6.75 | 7.80 | 7.28 | 7.00 | % | 0.21 | 1 | 0 | 0.93 | 0.74 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 3:59:58 PM EST | |
| 36.00 | 4.60 | 7.75 | 6.18 | % | 0.17 | 0 | 0 | 0.79 | 0.70 | 0.03 | -0.06 | 1/30/2026 3:59:58 PM EST | |||
| 37.00 | 5.50 | 6.55 | 6.03 | 6.10 | % | 0.16 | 1 | 0 | 0.91 | 0.67 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 3:59:58 PM EST | |
| 38.00 | 4.15 | 6.10 | 5.13 | 4.99 | % | 0.14 | 3 | 0 | 0.82 | 0.63 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 3:59:58 PM EST | |
| 39.00 | 4.45 | 6.10 | 5.28 | 5.00 | -2.70 | -35.07% | 0.14 | 14 | 4 | 0.97 | 0.60 | 0.04 | -0.06 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 40.00 | 3.45 | 5.10 | 4.28 | 4.05 | -2.10 | -34.15% | 0.11 | 29 | 23 | 0.85 | 0.56 | 0.04 | -0.06 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 41.00 | 3.50 | 4.80 | 4.15 | 3.79 | -2.86 | -43.01% | 0.10 | 14 | 2 | 0.92 | 0.52 | 0.04 | -0.06 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 42.00 | 2.15 | 4.35 | 3.25 | 3.45 | -2.95 | -46.10% | 0.08 | 3 | 5 | 0.81 | 0.49 | 0.04 | -0.06 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 43.00 | 2.79 | 3.80 | 3.30 | 3.40 | -1.80 | -34.62% | 0.08 | 11 | 64 | 0.89 | 0.45 | 0.04 | -0.06 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 44.00 | 2.38 | 3.60 | 2.99 | 3.05 | -2.10 | -40.78% | 0.07 | 5 | 21 | 0.90 | 0.42 | 0.04 | -0.06 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 45.00 | 2.20 | 3.30 | 2.75 | 2.70 | -1.30 | -32.50% | 0.06 | 22 | 76 | 0.89 | 0.39 | 0.04 | -0.06 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 46.00 | 1.87 | 3.00 | 2.44 | 2.40 | -1.10 | -31.43% | 0.05 | 13 | 13 | 0.91 | 0.36 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 47.00 | 1.74 | 2.65 | 2.20 | 2.05 | -1.49 | -42.09% | 0.05 | 2 | 12 | 0.91 | 0.33 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 48.00 | 1.75 | 2.49 | 2.12 | 3.04 | 0.00 | 0.00% | 0.04 | 0 | 43 | 0.95 | 0.30 | 0.03 | -0.05 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 49.00 | 1.30 | 2.30 | 1.80 | 1.79 | -1.21 | -40.34% | 0.04 | 2 | 7 | 0.92 | 0.28 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 50.00 | 1.22 | 1.89 | 1.56 | 1.65 | -0.78 | -32.10% | 0.03 | 18 | 58 | 0.91 | 0.25 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 51.00 | 1.26 | 1.97 | 1.62 | 1.47 | -2.13 | -59.17% | 0.03 | 4 | 9 | 0.97 | 0.23 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 52.00 | 0.51 | 1.64 | 1.08 | 1.36 | -1.06 | -43.81% | 0.02 | 10 | 6 | 0.85 | 0.21 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 53.00 | 0.87 | 1.71 | 1.29 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.95 | 0.19 | 0.02 | -0.04 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 54.00 | 0.52 | 1.41 | 0.97 | % | 0.02 | 0 | 0 | 0.89 | 0.18 | 0.02 | -0.04 | 1/30/2026 3:59:58 PM EST | |||
| 55.00 | 0.42 | 1.38 | 0.90 | 1.10 | -0.50 | -31.25% | 0.02 | 16 | 7 | 0.90 | 0.16 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 56.00 | 0.55 | 1.18 | 0.87 | 0.83 | % | 0.02 | 5 | 0 | 0.93 | 0.15 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 3:59:58 PM EST | |
| 57.00 | 0.31 | 1.44 | 0.88 | 1.04 | -0.96 | -48.00% | 0.02 | 1 | 5 | 0.95 | 0.13 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 58.00 | 0.50 | 1.13 | 0.82 | 0.77 | % | 0.01 | 1 | 0 | 0.98 | 0.12 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 3:59:58 PM EST | |
| 60.00 | 0.41 | 0.86 | 0.64 | 0.58 | -0.48 | -45.29% | 0.01 | 9 | 47 | 0.97 | 0.10 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 65.00 | 0.13 | 1.18 | 0.66 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.06 | 0.06 | 0.01 | -0.02 | 1/29/2026 | 1/30/2026 3:59:58 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 | 0.00 | 0.61 | 0.31 | 0.30 | % | 0.01 | 1 | 0 | 1.22 | -0.03 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST | |
| 30.00 | 0.47 | 1.05 | 0.76 | 0.96 | +0.26 | +37.15% | 0.03 | 17 | 227 | 0.91 | -0.12 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 35.00 | 1.73 | 2.50 | 2.12 | 2.50 | +0.89 | +55.28% | 0.06 | 27 | 73 | 0.91 | -0.26 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 36.00 | 2.11 | 3.10 | 2.61 | 2.73 | +0.73 | +36.50% | 0.07 | 20 | 35 | 0.93 | -0.30 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 37.00 | 2.54 | 3.60 | 3.07 | 3.06 | +0.86 | +39.10% | 0.08 | 14 | 4 | 0.94 | -0.33 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 38.00 | 2.51 | 3.95 | 3.23 | 3.50 | +0.67 | +23.68% | 0.09 | 22 | 9 | 0.88 | -0.37 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 39.00 | 3.40 | 4.50 | 3.95 | 3.77 | +0.98 | +35.13% | 0.10 | 2 | 12 | 0.93 | -0.40 | 0.04 | -0.06 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 40.00 | 3.95 | 5.00 | 4.48 | 4.60 | +1.15 | +33.34% | 0.11 | 10 | 712 | 0.92 | -0.44 | 0.04 | -0.06 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 41.00 | 3.90 | 5.65 | 4.78 | 4.72 | +1.12 | +31.12% | 0.12 | 7 | 45 | 0.87 | -0.48 | 0.04 | -0.06 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 42.00 | 5.05 | 6.45 | 5.75 | 5.87 | +1.52 | +34.95% | 0.14 | 27 | 52 | 0.95 | -0.51 | 0.04 | -0.06 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 43.00 | 5.45 | 6.75 | 6.10 | 6.73 | +1.73 | +34.60% | 0.14 | 19 | 135 | 0.89 | -0.55 | 0.04 | -0.06 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 44.00 | 6.40 | 7.65 | 7.03 | 6.98 | +1.69 | +31.95% | 0.16 | 8 | 13 | 0.94 | -0.58 | 0.04 | -0.06 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 45.00 | 6.10 | 8.25 | 7.18 | 6.23 | 0.00 | 0.00% | 0.16 | 0 | 14 | 0.82 | -0.61 | 0.04 | -0.06 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 46.00 | 7.95 | 9.15 | 8.55 | 8.83 | +3.20 | +56.84% | 0.19 | 10 | 10 | 0.97 | -0.64 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 47.00 | 7.85 | 9.70 | 8.78 | 8.09 | +0.59 | +7.87% | 0.19 | 57 | 53 | 0.84 | -0.67 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 48.00 | 8.40 | 11.10 | 9.75 | 10.07 | +1.80 | +21.77% | 0.20 | 10 | 26 | 1.16 | -0.70 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 49.00 | 10.30 | 11.30 | 10.80 | 8.64 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.95 | -0.72 | 0.03 | -0.05 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 50.00 | 9.95 | 12.75 | 11.35 | 9.67 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.18 | -0.75 | 0.03 | -0.05 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 51.00 | 11.20 | 13.35 | 12.28 | 8.58 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.14 | -0.77 | 0.03 | -0.05 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 52.00 | 12.95 | 14.25 | 13.60 | % | 0.26 | 0 | 0 | 1.04 | -0.79 | 0.03 | -0.05 | 1/30/2026 3:59:58 PM EST | |||
| 53.00 | 13.80 | 15.55 | 14.68 | % | 0.28 | 0 | 0 | 1.11 | -0.81 | 0.02 | -0.04 | 1/30/2026 3:59:58 PM EST | |||
| 54.00 | 13.65 | 16.15 | 14.90 | 14.55 | % | 0.28 | 4 | 0 | 1.22 | -0.82 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 3:59:58 PM EST | |
| 55.00 | 14.55 | 17.05 | 15.80 | 14.40 | +4.40 | +44.00% | 0.29 | 1 | 10 | 1.23 | -0.84 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 56.00 | 15.55 | 18.00 | 16.78 | % | 0.30 | 0 | 0 | 1.26 | -0.85 | 0.02 | -0.04 | 1/30/2026 3:59:58 PM EST | |||
| 57.00 | 16.50 | 18.90 | 17.70 | % | 0.31 | 0 | 0 | 1.27 | -0.87 | 0.02 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 58.00 | 17.35 | 19.70 | 18.53 | % | 0.32 | 0 | 0 | 1.25 | -0.88 | 0.02 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 60.00 | 19.25 | 21.80 | 20.53 | 15.55 | 0.00 | 0.00% | 0.34 | 0 | 69 | 1.34 | -0.90 | 0.02 | -0.03 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 65.00 | 24.10 | 26.80 | 25.45 | 22.98 | +4.16 | +22.11% | 0.39 | 1 | 4 | 1.50 | -0.94 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |