Options Chain for IONQ INC COM (IONQ) - $34.12 as of 2/17/2026 6:29:23 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 | 11.90 | 15.80 | 13.85 | % | 0.69 | 0 | 0 | 2.04 | 0.93 | 0.01 | -0.02 | 2/17/2026 3:59:59 PM EST | |||
| 22.00 | 10.05 | 13.95 | 12.00 | % | 0.55 | 0 | 0 | 1.59 | 0.90 | 0.01 | -0.03 | 2/17/2026 3:59:59 PM EST | |||
| 23.00 | 9.15 | 13.10 | 11.13 | % | 0.48 | 0 | 0 | 1.51 | 0.88 | 0.02 | -0.03 | 2/17/2026 3:59:59 PM EST | |||
| 24.00 | 8.30 | 12.30 | 10.30 | % | 0.43 | 0 | 0 | 1.70 | 0.86 | 0.02 | -0.04 | 2/17/2026 3:59:59 PM EST | |||
| 25.00 | 7.50 | 11.10 | 9.30 | % | 0.37 | 0 | 0 | 1.42 | 0.83 | 0.02 | -0.04 | 2/17/2026 3:59:59 PM EST | |||
| 26.00 | 6.80 | 10.40 | 8.60 | % | 0.33 | 0 | 0 | 1.38 | 0.81 | 0.02 | -0.04 | 2/17/2026 3:59:59 PM EST | |||
| 27.00 | 6.40 | 10.00 | 8.20 | % | 0.30 | 0 | 0 | 1.00 | 0.78 | 0.02 | -0.05 | 2/17/2026 3:59:59 PM EST | |||
| 28.00 | 6.05 | 9.30 | 7.68 | % | 0.27 | 0 | 0 | 1.05 | 0.75 | 0.03 | -0.05 | 2/17/2026 3:59:59 PM EST | |||
| 29.00 | 5.95 | 8.30 | 7.13 | % | 0.25 | 0 | 0 | 1.07 | 0.72 | 0.03 | -0.05 | 2/17/2026 3:59:59 PM EST | |||
| 30.00 | 5.25 | 8.10 | 6.68 | 6.25 | % | 0.22 | 1 | 0 | 1.09 | 0.69 | 0.03 | -0.05 | 2/17/2026 | 2/17/2026 3:59:59 PM EST | |
| 31.00 | 4.50 | 7.20 | 5.85 | % | 0.19 | 0 | 0 | 1.02 | 0.65 | 0.03 | -0.05 | 2/17/2026 3:59:59 PM EST | |||
| 32.00 | 4.10 | 6.70 | 5.40 | 4.58 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.03 | 0.62 | 0.03 | -0.05 | 2/12/2026 | 2/17/2026 3:59:59 PM EST |
| 33.00 | 3.75 | 6.25 | 5.00 | 5.34 | +1.17 | +28.06% | 0.15 | 3 | 5 | 1.04 | 0.59 | 0.03 | -0.06 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 34.00 | 3.30 | 5.70 | 4.50 | 4.77 | % | 0.13 | 3 | 0 | 1.03 | 0.55 | 0.03 | -0.06 | 2/17/2026 | 2/17/2026 3:59:59 PM EST | |
| 35.00 | 2.85 | 5.50 | 4.18 | % | 0.12 | 0 | 0 | 1.04 | 0.52 | 0.03 | -0.06 | 2/17/2026 3:59:59 PM EST | |||
| 36.00 | 2.50 | 4.80 | 3.65 | % | 0.10 | 0 | 0 | 1.01 | 0.49 | 0.03 | -0.06 | 2/17/2026 3:59:59 PM EST | |||
| 37.00 | 2.21 | 4.50 | 3.36 | % | 0.09 | 0 | 0 | 1.02 | 0.46 | 0.03 | -0.06 | 2/17/2026 3:59:59 PM EST | |||
| 38.00 | 1.93 | 4.15 | 3.04 | 3.20 | +0.39 | +13.88% | 0.08 | 1 | 5 | 1.01 | 0.42 | 0.03 | -0.05 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 39.00 | 1.98 | 3.40 | 2.69 | % | 0.07 | 0 | 0 | 1.00 | 0.40 | 0.03 | -0.05 | 2/17/2026 3:59:59 PM EST | |||
| 40.00 | 1.97 | 3.00 | 2.49 | 2.37 | +0.03 | +1.29% | 0.06 | 1 | 3 | 1.01 | 0.37 | 0.03 | -0.05 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 41.00 | 1.57 | 2.87 | 2.22 | % | 0.05 | 0 | 0 | 1.00 | 0.34 | 0.03 | -0.05 | 2/17/2026 3:59:59 PM EST | |||
| 42.00 | 1.11 | 2.62 | 1.87 | % | 0.04 | 0 | 0 | 0.96 | 0.32 | 0.03 | -0.05 | 2/17/2026 3:59:59 PM EST | |||
| 43.00 | 1.43 | 2.44 | 1.94 | % | 0.05 | 0 | 0 | 1.03 | 0.30 | 0.03 | -0.05 | 2/17/2026 3:59:59 PM EST | |||
| 45.00 | 1.17 | 1.95 | 1.56 | 1.52 | % | 0.03 | 8 | 0 | 1.03 | 0.26 | 0.03 | -0.04 | 2/17/2026 | 2/17/2026 3:59:59 PM EST | |
| 50.00 | 0.71 | 1.26 | 0.99 | 1.00 | % | 0.02 | 2 | 0 | 1.04 | 0.18 | 0.02 | -0.04 | 2/17/2026 | 2/17/2026 3:59:59 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 | 1.02 | 0.52 | % | 0.03 | 0 | 0 | 1.04 | -0.07 | 0.01 | -0.02 | 2/17/2026 3:59:59 PM EST | |||
| 22.00 | 0.00 | 1.83 | 0.92 | 1.37 | % | 0.04 | 1 | 0 | 1.56 | -0.10 | 0.01 | -0.03 | 2/17/2026 | 2/17/2026 3:59:59 PM EST | |
| 23.00 | 0.32 | 1.70 | 1.01 | % | 0.04 | 0 | 0 | 1.12 | -0.12 | 0.02 | -0.03 | 2/17/2026 3:59:59 PM EST | |||
| 24.00 | 0.44 | 2.17 | 1.31 | % | 0.05 | 0 | 0 | 1.14 | -0.14 | 0.02 | -0.04 | 2/17/2026 3:59:59 PM EST | |||
| 25.00 | 0.19 | 1.92 | 1.06 | % | 0.04 | 0 | 0 | 0.94 | -0.17 | 0.02 | -0.04 | 2/17/2026 3:59:59 PM EST | |||
| 26.00 | 0.89 | 2.16 | 1.53 | % | 0.06 | 0 | 0 | 1.04 | -0.19 | 0.02 | -0.04 | 2/17/2026 3:59:59 PM EST | |||
| 27.00 | 1.19 | 2.34 | 1.77 | % | 0.07 | 0 | 0 | 1.02 | -0.22 | 0.02 | -0.05 | 2/17/2026 3:59:59 PM EST | |||
| 28.00 | 1.62 | 2.65 | 2.14 | 2.50 | +0.50 | +25.00% | 0.08 | 4 | 29 | 1.03 | -0.25 | 0.03 | -0.05 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 29.00 | 2.09 | 3.05 | 2.57 | 2.97 | +0.60 | +25.32% | 0.09 | 2 | 29 | 1.04 | -0.28 | 0.03 | -0.05 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 30.00 | 2.21 | 3.45 | 2.83 | 3.15 | +0.52 | +19.78% | 0.09 | 4 | 67 | 0.99 | -0.31 | 0.03 | -0.05 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 31.00 | 2.57 | 4.30 | 3.44 | 3.98 | +0.81 | +25.56% | 0.11 | 8 | 16 | 1.03 | -0.35 | 0.03 | -0.05 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 32.00 | 2.95 | 4.80 | 3.88 | 3.79 | +0.15 | +4.13% | 0.12 | 4 | 7 | 1.02 | -0.38 | 0.03 | -0.05 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 33.00 | 3.65 | 5.30 | 4.48 | 4.65 | +0.55 | +13.42% | 0.14 | 2 | 121 | 1.01 | -0.41 | 0.03 | -0.06 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 34.00 | 4.05 | 5.85 | 4.95 | 4.64 | 0.00 | 0.00% | 0.15 | 0 | 120 | 1.01 | -0.45 | 0.03 | -0.06 | 2/13/2026 | 2/17/2026 3:59:59 PM EST |
| 35.00 | 5.00 | 5.95 | 5.48 | 5.55 | % | 0.16 | 17 | 0 | 1.00 | -0.48 | 0.03 | -0.06 | 2/17/2026 | 2/17/2026 3:59:59 PM EST | |
| 36.00 | 4.80 | 7.20 | 6.00 | % | 0.17 | 0 | 0 | 0.98 | -0.51 | 0.03 | -0.06 | 2/17/2026 3:59:59 PM EST | |||
| 37.00 | 5.35 | 8.05 | 6.70 | 7.13 | -0.13 | -1.80% | 0.18 | 2 | 1 | 0.98 | -0.54 | 0.03 | -0.06 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 38.00 | 6.35 | 8.65 | 7.50 | % | 0.20 | 0 | 0 | 1.01 | -0.57 | 0.03 | -0.05 | 2/17/2026 3:59:59 PM EST | |||
| 39.00 | 6.95 | 9.30 | 8.13 | % | 0.21 | 0 | 0 | 0.99 | -0.60 | 0.03 | -0.05 | 2/17/2026 3:59:59 PM EST | |||
| 40.00 | 7.80 | 9.55 | 8.68 | 8.82 | -1.52 | -14.70% | 0.22 | 5 | 7 | 1.01 | -0.63 | 0.03 | -0.05 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |
| 41.00 | 8.05 | 11.00 | 9.53 | % | 0.23 | 0 | 0 | 0.96 | -0.66 | 0.03 | -0.05 | 2/17/2026 3:59:59 PM EST | |||
| 42.00 | 10.15 | 11.10 | 10.63 | 10.20 | % | 0.25 | 10 | 0 | 1.04 | -0.68 | 0.03 | -0.05 | 2/17/2026 | 2/17/2026 3:59:59 PM EST | |
| 43.00 | 9.85 | 12.70 | 11.28 | 11.22 | % | 0.26 | 3 | 0 | 0.99 | -0.70 | 0.03 | -0.05 | 2/17/2026 | 2/17/2026 3:59:59 PM EST | |
| 45.00 | 11.30 | 14.45 | 12.88 | 13.40 | % | 0.29 | 2 | 0 | 0.95 | -0.74 | 0.03 | -0.04 | 2/17/2026 | 2/17/2026 3:59:59 PM EST | |
| 50.00 | 15.55 | 18.75 | 17.15 | 17.90 | % | 0.34 | 2 | 0 | 1.39 | -0.82 | 0.02 | -0.04 | 2/17/2026 | 2/17/2026 3:59:59 PM EST |