Options Chain for IONQ INC COM (IONQ) - $29.13 as of 4/6/2026 5:18:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 9.80 | 12.15 | 10.98 | 11.80 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.65 | 0.89 | 0.01 | -0.03 | 4/2/2026 | 4/6/2026 3:59:58 PM EST |
| 20.00 | 8.75 | 11.30 | 10.03 | % | 0.50 | 0 | 0 | 1.58 | 0.87 | 0.02 | -0.03 | 4/6/2026 3:59:58 PM EST | |||
| 21.00 | 7.90 | 10.45 | 9.18 | % | 0.44 | 0 | 0 | 1.50 | 0.84 | 0.02 | -0.04 | 4/6/2026 3:59:58 PM EST | |||
| 22.00 | 7.10 | 9.60 | 8.35 | % | 0.38 | 0 | 0 | 1.42 | 0.81 | 0.02 | -0.04 | 4/6/2026 3:59:58 PM EST | |||
| 23.00 | 6.35 | 8.65 | 7.50 | % | 0.33 | 0 | 0 | 1.31 | 0.79 | 0.02 | -0.04 | 4/6/2026 3:59:58 PM EST | |||
| 24.00 | 5.65 | 8.15 | 6.90 | % | 0.29 | 0 | 0 | 0.90 | 0.77 | 0.03 | -0.04 | 4/6/2026 3:59:58 PM EST | |||
| 25.00 | 5.50 | 7.50 | 6.50 | % | 0.26 | 0 | 0 | 1.01 | 0.74 | 0.03 | -0.04 | 4/6/2026 3:59:58 PM EST | |||
| 26.00 | 5.10 | 6.10 | 5.60 | % | 0.22 | 0 | 0 | 0.93 | 0.70 | 0.03 | -0.04 | 4/6/2026 3:59:58 PM EST | |||
| 27.00 | 4.70 | 5.50 | 5.10 | 4.00 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.95 | 0.67 | 0.04 | -0.04 | 4/2/2026 | 4/6/2026 3:59:58 PM EST |
| 28.00 | 4.10 | 5.05 | 4.58 | 4.75 | % | 0.16 | 15 | 0 | 0.94 | 0.63 | 0.04 | -0.04 | 4/6/2026 | 4/6/2026 3:59:58 PM EST | |
| 29.00 | 3.75 | 4.50 | 4.13 | 4.07 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.95 | 0.59 | 0.04 | -0.04 | 4/2/2026 | 4/6/2026 3:59:58 PM EST |
| 30.00 | 3.30 | 3.95 | 3.63 | 3.34 | % | 0.12 | 1 | 0 | 0.93 | 0.54 | 0.04 | -0.04 | 4/6/2026 | 4/6/2026 3:59:58 PM EST | |
| 31.00 | 2.71 | 3.60 | 3.16 | % | 0.10 | 0 | 0 | 0.91 | 0.50 | 0.04 | -0.04 | 4/6/2026 3:59:58 PM EST | |||
| 32.00 | 2.53 | 3.30 | 2.92 | 2.76 | % | 0.09 | 2 | 0 | 0.94 | 0.47 | 0.04 | -0.04 | 4/6/2026 | 4/6/2026 3:59:58 PM EST | |
| 33.00 | 2.26 | 2.74 | 2.50 | 2.53 | +0.03 | +1.20% | 0.08 | 3 | 21 | 0.92 | 0.43 | 0.04 | -0.04 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 34.00 | 1.96 | 2.44 | 2.20 | 2.48 | % | 0.06 | 2 | 0 | 0.91 | 0.40 | 0.04 | -0.04 | 4/6/2026 | 4/6/2026 3:59:58 PM EST | |
| 35.00 | 1.71 | 2.10 | 1.91 | 1.91 | -0.02 | -1.04% | 0.05 | 6 | 1 | 0.90 | 0.37 | 0.04 | -0.04 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 36.00 | 1.28 | 2.01 | 1.65 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.89 | 0.34 | 0.04 | -0.04 | 4/2/2026 | 4/6/2026 3:59:58 PM EST |
| 37.00 | 1.28 | 1.87 | 1.58 | 1.55 | % | 0.04 | 12 | 0 | 0.93 | 0.31 | 0.04 | -0.04 | 4/6/2026 | 4/6/2026 3:59:58 PM EST | |
| 38.00 | 0.90 | 1.69 | 1.30 | % | 0.03 | 0 | 0 | 0.90 | 0.29 | 0.03 | -0.04 | 4/6/2026 3:59:58 PM EST | |||
| 39.00 | 0.96 | 1.20 | 1.08 | 1.08 | % | 0.03 | 15 | 0 | 0.89 | 0.27 | 0.03 | -0.04 | 4/6/2026 | 4/6/2026 3:59:58 PM EST | |
| 40.00 | 0.84 | 1.32 | 1.08 | 1.05 | % | 0.03 | 22 | 0 | 0.93 | 0.25 | 0.03 | -0.04 | 4/6/2026 | 4/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 2.36 | 1.18 | 0.80 | 0.00 | 0.00% | 0.06 | 0 | 6 | 1.89 | -0.11 | 0.01 | -0.03 | 4/2/2026 | 4/6/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 2.50 | 1.25 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 6 | 1.80 | -0.13 | 0.02 | -0.03 | 4/2/2026 | 4/6/2026 3:59:58 PM EST |
| 21.00 | 0.50 | 2.90 | 1.70 | % | 0.08 | 0 | 0 | 1.33 | -0.16 | 0.02 | -0.04 | 4/6/2026 3:59:58 PM EST | |||
| 22.00 | 0.01 | 2.17 | 1.09 | % | 0.05 | 0 | 0 | 0.88 | -0.19 | 0.02 | -0.04 | 4/6/2026 3:59:58 PM EST | |||
| 23.00 | 0.85 | 1.82 | 1.34 | % | 0.06 | 0 | 0 | 0.98 | -0.21 | 0.02 | -0.04 | 4/6/2026 3:59:58 PM EST | |||
| 24.00 | 1.07 | 3.35 | 2.21 | % | 0.09 | 0 | 0 | 1.17 | -0.23 | 0.03 | -0.04 | 4/6/2026 3:59:58 PM EST | |||
| 25.00 | 1.36 | 2.20 | 1.78 | % | 0.07 | 0 | 0 | 0.94 | -0.26 | 0.03 | -0.04 | 4/6/2026 3:59:58 PM EST | |||
| 26.00 | 1.91 | 2.49 | 2.20 | % | 0.08 | 0 | 0 | 0.95 | -0.30 | 0.03 | -0.04 | 4/6/2026 3:59:58 PM EST | |||
| 27.00 | 2.31 | 3.20 | 2.76 | 2.40 | -0.24 | -9.10% | 0.10 | 8 | 1 | 0.98 | -0.33 | 0.04 | -0.04 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 28.00 | 2.67 | 3.40 | 3.04 | % | 0.11 | 0 | 0 | 0.92 | -0.37 | 0.04 | -0.04 | 4/6/2026 3:59:58 PM EST | |||
| 29.00 | 3.20 | 3.95 | 3.58 | % | 0.12 | 0 | 0 | 0.93 | -0.41 | 0.04 | -0.04 | 4/6/2026 3:59:58 PM EST | |||
| 30.00 | 3.50 | 4.60 | 4.05 | 4.20 | -0.17 | -3.89% | 0.13 | 27 | 10 | 0.91 | -0.46 | 0.04 | -0.04 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 31.00 | 4.45 | 5.20 | 4.83 | 4.80 | % | 0.16 | 4 | 0 | 0.95 | -0.50 | 0.04 | -0.04 | 4/6/2026 | 4/6/2026 3:59:58 PM EST | |
| 32.00 | 5.05 | 5.70 | 5.38 | % | 0.17 | 0 | 0 | 0.92 | -0.53 | 0.04 | -0.04 | 4/6/2026 3:59:58 PM EST | |||
| 33.00 | 5.55 | 6.40 | 5.98 | % | 0.18 | 0 | 0 | 0.91 | -0.57 | 0.04 | -0.04 | 4/6/2026 3:59:58 PM EST | |||
| 34.00 | 6.10 | 7.20 | 6.65 | % | 0.20 | 0 | 0 | 0.89 | -0.60 | 0.04 | -0.04 | 4/6/2026 3:59:58 PM EST | |||
| 35.00 | 7.10 | 8.00 | 7.55 | % | 0.22 | 0 | 0 | 0.94 | -0.63 | 0.04 | -0.04 | 4/6/2026 3:59:58 PM EST | |||
| 36.00 | 7.55 | 8.75 | 8.15 | % | 0.23 | 0 | 0 | 0.89 | -0.66 | 0.04 | -0.04 | 4/6/2026 3:59:58 PM EST | |||
| 37.00 | 8.50 | 9.55 | 9.03 | % | 0.24 | 0 | 0 | 0.91 | -0.69 | 0.04 | -0.04 | 4/6/2026 3:59:58 PM EST | |||
| 38.00 | 8.55 | 11.20 | 9.88 | % | 0.26 | 0 | 0 | 1.28 | -0.71 | 0.03 | -0.04 | 4/6/2026 3:59:58 PM EST | |||
| 39.00 | 9.40 | 11.65 | 10.53 | % | 0.27 | 0 | 0 | 1.19 | -0.73 | 0.03 | -0.04 | 4/6/2026 3:59:58 PM EST | |||
| 40.00 | 10.40 | 12.80 | 11.60 | % | 0.29 | 0 | 0 | 1.29 | -0.75 | 0.03 | -0.04 | 4/6/2026 3:59:58 PM EST |