Options Chain for IONQ INC COM (IONQ) - $40.21 as of 2/2/2026 5:22:15 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 | 17.85 | 19.65 | 18.75 | 18.25 | -3.95 | -17.80% | 0.94 | 1 | 66 | 1.38 | 0.95 | 0.01 | -0.01 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 23.00 | 15.30 | 17.10 | 16.20 | 16.60 | -5.60 | -25.23% | 0.70 | 11 | 32 | 1.28 | 0.92 | 0.01 | -0.02 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 25.00 | 13.90 | 14.95 | 14.43 | 14.80 | -2.50 | -14.46% | 0.58 | 22 | 165 | 0.90 | 0.89 | 0.01 | -0.02 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 30.00 | 10.45 | 11.20 | 10.83 | 11.11 | -4.15 | -27.20% | 0.36 | 3 | 89 | 0.92 | 0.79 | 0.02 | -0.03 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 35.00 | 7.30 | 8.15 | 7.73 | 7.85 | -0.65 | -7.65% | 0.22 | 12 | 88 | 0.89 | 0.67 | 0.02 | -0.04 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 36.00 | 6.80 | 7.75 | 7.28 | 7.49 | -0.91 | -10.84% | 0.20 | 23 | 141 | 0.90 | 0.64 | 0.02 | -0.04 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 37.00 | 6.50 | 7.40 | 6.95 | 7.15 | -0.97 | -11.95% | 0.19 | 3 | 34 | 0.92 | 0.62 | 0.02 | -0.04 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 38.00 | 6.40 | 6.85 | 6.63 | 6.30 | -1.10 | -14.87% | 0.17 | 7 | 100 | 0.93 | 0.59 | 0.03 | -0.04 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 39.00 | 5.35 | 6.25 | 5.80 | 5.80 | -1.35 | -18.89% | 0.15 | 126 | 100 | 0.87 | 0.57 | 0.03 | -0.04 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 40.00 | 5.00 | 5.85 | 5.43 | 5.69 | -0.59 | -9.40% | 0.14 | 103 | 5,125 | 0.88 | 0.54 | 0.03 | -0.04 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 41.00 | 4.90 | 5.75 | 5.33 | 5.42 | -0.83 | -13.28% | 0.13 | 4 | 61 | 0.92 | 0.52 | 0.03 | -0.04 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 42.00 | 4.50 | 5.10 | 4.80 | 4.92 | -0.88 | -15.18% | 0.11 | 33 | 526 | 0.89 | 0.49 | 0.03 | -0.04 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 43.00 | 4.00 | 5.05 | 4.53 | 4.70 | -1.40 | -22.96% | 0.11 | 10 | 89 | 0.90 | 0.47 | 0.03 | -0.04 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 44.00 | 3.45 | 4.50 | 3.98 | 4.65 | -0.65 | -12.27% | 0.09 | 4 | 149 | 0.86 | 0.45 | 0.03 | -0.04 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 45.00 | 3.70 | 4.25 | 3.98 | 4.15 | -0.46 | -9.98% | 0.09 | 193 | 1,155 | 0.91 | 0.43 | 0.03 | -0.04 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 46.00 | 3.20 | 4.15 | 3.68 | 3.87 | -0.23 | -5.61% | 0.08 | 6 | 258 | 0.90 | 0.41 | 0.02 | -0.04 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 47.00 | 2.84 | 3.70 | 3.27 | 3.40 | -0.40 | -10.53% | 0.07 | 16 | 513 | 0.88 | 0.39 | 0.02 | -0.04 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 48.00 | 3.15 | 3.40 | 3.28 | 3.30 | -0.37 | -10.09% | 0.07 | 6 | 282 | 0.91 | 0.37 | 0.02 | -0.04 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 49.00 | 2.82 | 3.25 | 3.04 | 2.99 | -0.66 | -18.09% | 0.06 | 20 | 392 | 0.91 | 0.35 | 0.02 | -0.04 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 50.00 | 2.69 | 3.05 | 2.87 | 2.75 | -0.60 | -17.91% | 0.06 | 121 | 1,877 | 0.92 | 0.33 | 0.02 | -0.04 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 55.00 | 1.98 | 2.31 | 2.15 | 2.04 | -0.40 | -16.40% | 0.04 | 407 | 4,690 | 0.94 | 0.26 | 0.02 | -0.04 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 60.00 | 1.53 | 1.59 | 1.56 | 1.45 | -0.39 | -21.20% | 0.03 | 152 | 2,912 | 0.94 | 0.21 | 0.02 | -0.03 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 65.00 | 1.10 | 1.41 | 1.26 | 1.15 | -0.15 | -11.54% | 0.02 | 144 | 2,662 | 0.98 | 0.17 | 0.01 | -0.03 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 70.00 | 0.67 | 1.18 | 0.93 | 0.89 | -0.15 | -14.43% | 0.01 | 51 | 1,400 | 0.98 | 0.14 | 0.01 | -0.03 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 75.00 | 0.66 | 0.84 | 0.75 | 0.74 | -0.13 | -14.95% | 0.01 | 27 | 1,343 | 1.01 | 0.11 | 0.01 | -0.02 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 80.00 | 0.56 | 0.87 | 0.72 | 0.60 | -0.10 | -14.29% | 0.01 | 50 | 1,380 | 1.06 | 0.09 | 0.01 | -0.02 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 85.00 | 0.37 | 0.57 | 0.47 | 0.51 | -0.12 | -19.05% | 0.01 | 48 | 847 | 1.03 | 0.08 | 0.01 | -0.02 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 90.00 | 0.40 | 0.51 | 0.46 | 0.44 | +0.01 | +2.33% | 0.01 | 3 | 1,537 | 1.08 | 0.07 | 0.01 | -0.02 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 95.00 | 0.27 | 0.67 | 0.47 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 1,131 | 1.13 | 0.05 | 0.01 | -0.01 | 1/30/2026 | 2/2/2026 3:59:55 PM EST |
| 100.00 | 0.17 | 0.41 | 0.29 | 0.32 | -0.06 | -15.79% | 0.00 | 17 | 1,473 | 1.08 | 0.05 | 0.01 | -0.01 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 105.00 | 0.20 | 0.37 | 0.29 | 0.28 | -0.10 | -26.32% | 0.00 | 44 | 419 | 1.13 | 0.04 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 110.00 | 0.17 | 0.33 | 0.25 | 0.25 | -0.08 | -24.25% | 0.00 | 51 | 702 | 1.14 | 0.04 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 115.00 | 0.16 | 0.28 | 0.22 | 0.31 | -0.75 | -70.76% | 0.00 | 3 | 158 | 1.16 | 0.03 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 120.00 | 0.06 | 0.31 | 0.19 | 0.20 | -0.05 | -20.00% | 0.00 | 10 | 783 | 1.17 | 0.03 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 3:59:55 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 | 0.31 | 0.47 | 0.39 | 0.39 | +0.04 | +11.43% | 0.02 | 1,155 | 3,051 | 1.00 | -0.05 | 0.01 | -0.01 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 23.00 | 0.62 | 0.83 | 0.73 | 0.73 | +0.12 | +19.68% | 0.03 | 1 | 223 | 0.96 | -0.08 | 0.01 | -0.02 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 25.00 | 0.87 | 1.23 | 1.05 | 1.03 | +0.12 | +13.19% | 0.04 | 23 | 1,316 | 0.95 | -0.11 | 0.01 | -0.02 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 30.00 | 2.22 | 2.38 | 2.30 | 2.30 | +0.27 | +13.30% | 0.08 | 990 | 4,212 | 0.92 | -0.21 | 0.02 | -0.03 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 35.00 | 4.15 | 4.40 | 4.28 | 4.26 | +0.28 | +7.04% | 0.12 | 45 | 1,728 | 0.90 | -0.33 | 0.02 | -0.04 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 36.00 | 4.65 | 5.00 | 4.83 | 4.71 | +0.26 | +5.85% | 0.13 | 24 | 170 | 0.91 | -0.36 | 0.02 | -0.04 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 37.00 | 5.15 | 5.75 | 5.45 | 5.15 | +0.25 | +5.11% | 0.15 | 7,963 | 198 | 0.92 | -0.38 | 0.02 | -0.04 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 38.00 | 5.65 | 6.20 | 5.93 | 5.59 | +0.18 | +3.33% | 0.16 | 57 | 354 | 0.91 | -0.41 | 0.03 | -0.04 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 39.00 | 6.20 | 6.45 | 6.33 | 6.32 | +0.30 | +4.99% | 0.16 | 51 | 1,348 | 0.89 | -0.43 | 0.03 | -0.04 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 40.00 | 6.80 | 7.05 | 6.93 | 7.10 | +0.55 | +8.40% | 0.17 | 347 | 5,376 | 0.89 | -0.46 | 0.03 | -0.04 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 41.00 | 7.40 | 7.80 | 7.60 | 7.10 | +0.30 | +4.42% | 0.19 | 1 | 374 | 0.89 | -0.48 | 0.03 | -0.04 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 42.00 | 8.05 | 8.55 | 8.30 | 8.20 | +0.75 | +10.07% | 0.20 | 4 | 607 | 0.90 | -0.51 | 0.03 | -0.04 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 43.00 | 8.70 | 9.00 | 8.85 | 9.10 | +0.55 | +6.44% | 0.21 | 8 | 612 | 0.89 | -0.53 | 0.03 | -0.04 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 44.00 | 9.05 | 10.10 | 9.58 | 9.69 | +0.45 | +4.87% | 0.22 | 4 | 430 | 0.89 | -0.55 | 0.03 | -0.04 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 45.00 | 10.10 | 10.60 | 10.35 | 10.35 | +0.42 | +4.23% | 0.23 | 61 | 2,716 | 0.90 | -0.57 | 0.03 | -0.04 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 46.00 | 10.55 | 11.60 | 11.08 | 10.91 | +0.86 | +8.56% | 0.24 | 3 | 209 | 0.90 | -0.59 | 0.02 | -0.04 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 47.00 | 11.20 | 12.90 | 12.05 | 11.64 | +0.81 | +7.48% | 0.26 | 7 | 590 | 0.93 | -0.61 | 0.02 | -0.04 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 48.00 | 12.10 | 13.35 | 12.73 | 12.58 | +0.54 | +4.49% | 0.27 | 116 | 297 | 0.92 | -0.63 | 0.02 | -0.04 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 49.00 | 12.95 | 14.00 | 13.48 | 12.85 | -0.05 | -0.39% | 0.28 | 11 | 707 | 0.92 | -0.65 | 0.02 | -0.04 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 50.00 | 13.85 | 14.30 | 14.08 | 14.55 | +1.21 | +9.07% | 0.28 | 11 | 2,104 | 0.89 | -0.67 | 0.02 | -0.04 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 55.00 | 18.05 | 18.85 | 18.45 | 18.22 | +0.97 | +5.63% | 0.34 | 30 | 2,149 | 0.93 | -0.74 | 0.02 | -0.04 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 60.00 | 22.05 | 23.40 | 22.73 | 21.98 | +1.71 | +8.44% | 0.38 | 1 | 697 | 0.89 | -0.79 | 0.02 | -0.03 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 65.00 | 26.65 | 28.10 | 27.38 | 27.38 | +2.93 | +11.99% | 0.42 | 100 | 780 | 0.88 | -0.83 | 0.01 | -0.03 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 70.00 | 31.55 | 33.05 | 32.30 | 32.30 | +1.90 | +6.25% | 0.46 | 10 | 298 | 0.93 | -0.86 | 0.01 | -0.03 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 75.00 | 36.20 | 37.85 | 37.03 | 33.58 | 0.00 | 0.00% | 0.49 | 0 | 183 | 1.21 | -0.89 | 0.01 | -0.02 | 1/30/2026 | 2/2/2026 3:59:55 PM EST |
| 80.00 | 41.05 | 42.65 | 41.85 | 41.78 | +0.93 | +2.28% | 0.52 | 1 | 1,540 | 1.25 | -0.91 | 0.01 | -0.02 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 85.00 | 45.75 | 47.80 | 46.78 | 40.81 | 0.00 | 0.00% | 0.55 | 0 | 233 | 1.35 | -0.92 | 0.01 | -0.02 | 12/31/2025 | 2/2/2026 3:59:55 PM EST |
| 90.00 | 50.20 | 52.55 | 51.38 | 40.83 | 0.00 | 0.00% | 0.57 | 0 | 64 | 1.35 | -0.93 | 0.01 | -0.02 | 1/9/2026 | 2/2/2026 3:59:55 PM EST |
| 95.00 | 55.20 | 57.55 | 56.38 | 41.15 | 0.00 | 0.00% | 0.59 | 0 | 33 | 1.41 | -0.95 | 0.01 | -0.01 | 10/23/2025 | 2/2/2026 3:59:55 PM EST |
| 100.00 | 60.80 | 62.95 | 61.88 | 54.40 | 0.00 | 0.00% | 0.62 | 0 | 44 | 1.57 | -0.95 | 0.01 | -0.01 | 12/31/2025 | 2/2/2026 3:59:55 PM EST |
| 105.00 | 65.40 | 68.00 | 66.70 | 59.28 | 0.00 | 0.00% | 0.64 | 0 | 96 | 1.64 | -0.96 | 0.00 | -0.01 | 12/30/2025 | 2/2/2026 3:59:55 PM EST |
| 110.00 | 70.40 | 73.00 | 71.70 | 61.58 | 0.00 | 0.00% | 0.65 | 0 | 4 | 1.69 | -0.96 | 0.00 | -0.01 | 1/21/2026 | 2/2/2026 3:59:55 PM EST |
| 115.00 | 75.20 | 78.55 | 76.88 | % | 0.67 | 0 | 0 | 1.88 | -0.97 | 0.00 | -0.01 | 2/2/2026 3:59:55 PM EST | |||
| 120.00 | 79.55 | 83.55 | 81.55 | 66.74 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.93 | -0.97 | 0.00 | -0.01 | 1/20/2026 | 2/2/2026 3:59:55 PM EST |