Options Chain for IONQ INC COM (IONQ) - $28.19 as of 4/10/2026 6:19:46 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 | 22.80 | 24.95 | 23.88 | % | 1.26 | 0 | 0 | 1.89 | 0.99 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 20.00 | 22.05 | 24.00 | 23.03 | % | 1.15 | 0 | 0 | 1.81 | 0.99 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 21.00 | 20.70 | 23.05 | 21.88 | % | 1.04 | 0 | 0 | 1.74 | 0.98 | 0.00 | -0.01 | 4/15/2026 4:00:00 PM EST | |||
| 22.00 | 20.15 | 22.15 | 21.15 | % | 0.96 | 0 | 0 | 1.70 | 0.97 | 0.00 | -0.01 | 4/15/2026 4:00:00 PM EST | |||
| 23.00 | 18.90 | 21.75 | 20.33 | 17.57 | +5.57 | +46.42% | 0.88 | 1 | 3 | 1.86 | 0.96 | 0.01 | -0.02 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 24.00 | 17.70 | 20.85 | 19.28 | % | 0.80 | 0 | 0 | 1.80 | 0.95 | 0.01 | -0.02 | 4/15/2026 4:00:00 PM EST | |||
| 25.00 | 16.80 | 19.30 | 18.05 | % | 0.72 | 0 | 0 | 1.49 | 0.94 | 0.01 | -0.02 | 4/15/2026 4:00:00 PM EST | |||
| 26.00 | 15.90 | 18.55 | 17.23 | % | 0.66 | 0 | 0 | 1.50 | 0.92 | 0.01 | -0.03 | 4/15/2026 4:00:00 PM EST | |||
| 27.00 | 15.25 | 17.50 | 16.38 | 16.10 | +5.70 | +54.81% | 0.61 | 2 | 7 | 1.40 | 0.91 | 0.01 | -0.03 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 28.00 | 14.20 | 16.75 | 15.48 | % | 0.55 | 0 | 0 | 1.40 | 0.90 | 0.01 | -0.03 | 4/15/2026 4:00:00 PM EST | |||
| 29.00 | 13.75 | 15.85 | 14.80 | 5.70 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.35 | 0.88 | 0.01 | -0.04 | 4/14/2026 | 4/15/2026 4:00:00 PM EST |
| 30.00 | 13.45 | 15.05 | 14.25 | 13.95 | +6.00 | +75.48% | 0.47 | 4 | 15 | 1.04 | 0.86 | 0.01 | -0.04 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 31.00 | 12.25 | 14.35 | 13.30 | 11.00 | +4.00 | +57.15% | 0.43 | 5 | 210 | 0.94 | 0.85 | 0.01 | -0.04 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 32.00 | 11.75 | 13.50 | 12.63 | 12.13 | +5.13 | +73.29% | 0.39 | 56 | 45 | 1.03 | 0.83 | 0.02 | -0.04 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 33.00 | 11.55 | 12.45 | 12.00 | 12.30 | +5.60 | +83.59% | 0.36 | 41 | 46 | 1.07 | 0.81 | 0.02 | -0.05 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 34.00 | 10.65 | 11.85 | 11.25 | 11.30 | +6.25 | +123.77% | 0.33 | 66 | 45 | 1.06 | 0.79 | 0.02 | -0.05 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 35.00 | 10.00 | 11.40 | 10.70 | 10.47 | +4.89 | +87.64% | 0.31 | 78 | 151 | 1.08 | 0.77 | 0.02 | -0.05 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 36.00 | 9.25 | 10.80 | 10.03 | 9.87 | +4.90 | +98.60% | 0.28 | 63 | 50 | 1.07 | 0.74 | 0.02 | -0.06 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 37.00 | 8.85 | 10.00 | 9.43 | 8.70 | +4.80 | +123.08% | 0.25 | 65 | 61 | 1.08 | 0.72 | 0.02 | -0.06 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 38.00 | 8.30 | 9.35 | 8.83 | 8.56 | +5.18 | +153.26% | 0.23 | 14 | 18 | 1.07 | 0.70 | 0.02 | -0.06 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 39.00 | 7.70 | 9.00 | 8.35 | 7.58 | +4.48 | +144.52% | 0.21 | 15 | 19 | 1.08 | 0.67 | 0.02 | -0.06 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 40.00 | 7.35 | 8.35 | 7.85 | 7.48 | +3.83 | +104.94% | 0.20 | 143 | 145 | 1.09 | 0.65 | 0.02 | -0.06 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 45.00 | 5.30 | 6.15 | 5.73 | 5.72 | % | 0.13 | 192 | 0 | 1.10 | 0.52 | 0.02 | -0.07 | 4/15/2026 | 4/15/2026 4:00:00 PM EST | |
| 50.00 | 3.75 | 4.50 | 4.13 | 4.50 | % | 0.08 | 85 | 0 | 1.11 | 0.42 | 0.02 | -0.07 | 4/15/2026 | 4/15/2026 4:00:00 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 | 0.57 | 0.29 | 0.20 | -0.27 | -57.45% | 0.02 | 1 | 2 | 1.68 | -0.01 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 2.42 | 1.21 | 0.49 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.48 | -0.01 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 1.05 | 0.53 | 0.52 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.76 | -0.02 | 0.00 | -0.01 | 4/14/2026 | 4/15/2026 4:00:00 PM EST |
| 22.00 | 0.27 | 0.63 | 0.45 | 0.36 | -0.19 | -34.55% | 0.02 | 3 | 18 | 1.32 | -0.03 | 0.00 | -0.01 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 23.00 | 0.03 | 0.83 | 0.43 | 0.35 | -0.85 | -70.84% | 0.02 | 4 | 4 | 1.13 | -0.04 | 0.01 | -0.02 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 24.00 | 0.00 | 1.05 | 0.53 | 1.63 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.49 | -0.05 | 0.01 | -0.02 | 4/9/2026 | 4/15/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 1.15 | 0.58 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 54 | 1.45 | -0.06 | 0.01 | -0.02 | 4/14/2026 | 4/15/2026 4:00:00 PM EST |
| 26.00 | 0.30 | 1.15 | 0.73 | 0.82 | -0.56 | -40.58% | 0.03 | 2 | 3 | 1.16 | -0.08 | 0.01 | -0.03 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 27.00 | 0.70 | 1.28 | 0.99 | 0.79 | -0.75 | -48.71% | 0.04 | 2 | 15 | 1.22 | -0.09 | 0.01 | -0.03 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 28.00 | 0.00 | 1.72 | 0.86 | % | 0.03 | 0 | 0 | 1.41 | -0.10 | 0.01 | -0.03 | 4/15/2026 4:00:00 PM EST | |||
| 29.00 | 0.64 | 1.47 | 1.06 | 1.29 | -1.03 | -44.40% | 0.04 | 12 | 2 | 1.10 | -0.12 | 0.01 | -0.04 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 30.00 | 0.90 | 1.68 | 1.29 | 1.31 | -1.32 | -50.19% | 0.04 | 20 | 3 | 1.11 | -0.14 | 0.01 | -0.04 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 31.00 | 1.18 | 1.96 | 1.57 | 1.65 | -1.20 | -42.11% | 0.05 | 5 | 12 | 1.12 | -0.15 | 0.01 | -0.04 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 32.00 | 1.50 | 2.23 | 1.87 | 1.84 | -1.52 | -45.24% | 0.06 | 15 | 2 | 1.13 | -0.17 | 0.02 | -0.04 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 33.00 | 1.56 | 2.85 | 2.21 | 3.76 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.14 | -0.19 | 0.02 | -0.05 | 4/14/2026 | 4/15/2026 4:00:00 PM EST |
| 34.00 | 2.03 | 2.78 | 2.41 | 2.69 | -1.59 | -37.15% | 0.07 | 2 | 1 | 1.11 | -0.21 | 0.02 | -0.05 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 35.00 | 2.30 | 2.87 | 2.59 | 2.58 | -2.31 | -47.24% | 0.07 | 33 | 7 | 1.07 | -0.23 | 0.02 | -0.05 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 36.00 | 2.69 | 3.50 | 3.10 | 2.95 | -2.44 | -45.27% | 0.09 | 1 | 3 | 1.10 | -0.26 | 0.02 | -0.06 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 37.00 | 2.75 | 4.15 | 3.45 | 3.67 | -5.70 | -60.84% | 0.09 | 30 | 1 | 1.09 | -0.28 | 0.02 | -0.06 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 38.00 | 3.50 | 4.30 | 3.90 | 3.93 | -3.52 | -47.25% | 0.10 | 5 | 0 | 1.10 | -0.30 | 0.02 | -0.06 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 39.00 | 3.90 | 4.75 | 4.33 | 4.35 | -3.09 | -41.54% | 0.11 | 17 | 11 | 1.09 | -0.33 | 0.02 | -0.06 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 40.00 | 4.25 | 5.25 | 4.75 | 4.85 | -3.87 | -44.39% | 0.12 | 84 | 5 | 1.10 | -0.35 | 0.02 | -0.06 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 45.00 | 6.55 | 7.70 | 7.13 | 7.40 | % | 0.16 | 10 | 0 | 1.01 | -0.48 | 0.02 | -0.07 | 4/15/2026 | 4/15/2026 4:00:00 PM EST | |
| 50.00 | 10.25 | 12.75 | 11.50 | % | 0.23 | 0 | 0 | 1.18 | -0.58 | 0.02 | -0.07 | 4/15/2026 4:00:00 PM EST |