Options Chain for IONQ INC COM (IONQ) - $47.20 as of 4/23/2026 6:02:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 27.00 | 30.45 | 28.73 | 33.00 | 0.00 | 0.00% | 1.92 | 0 | 21 | 2.59 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 3:59:57 PM EST |
| 17.50 | 24.90 | 26.75 | 25.83 | 31.18 | 0.00 | 0.00% | 1.48 | 0 | 15 | 1.75 | 0.99 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 3:59:57 PM EST |
| 20.00 | 22.75 | 24.35 | 23.55 | 23.35 | -5.26 | -18.39% | 1.18 | 12 | 39 | 1.57 | 0.98 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 22.50 | 20.40 | 22.00 | 21.20 | 21.79 | -0.73 | -3.25% | 0.94 | 1 | 148 | 1.44 | 0.96 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 25.00 | 18.50 | 19.60 | 19.05 | 19.00 | -5.00 | -20.84% | 0.76 | 4 | 289 | 1.28 | 0.94 | 0.01 | -0.02 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 30.00 | 14.10 | 15.45 | 14.78 | 13.89 | -4.38 | -23.98% | 0.49 | 5 | 4,612 | 0.95 | 0.87 | 0.01 | -0.03 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 35.00 | 11.30 | 11.75 | 11.53 | 11.45 | -3.13 | -21.47% | 0.33 | 86 | 5,774 | 1.03 | 0.77 | 0.02 | -0.04 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 40.00 | 8.40 | 8.60 | 8.50 | 8.54 | -2.76 | -24.43% | 0.21 | 106 | 4,366 | 1.01 | 0.66 | 0.02 | -0.05 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 45.00 | 5.90 | 6.35 | 6.13 | 6.25 | -2.55 | -28.98% | 0.14 | 391 | 4,232 | 0.99 | 0.54 | 0.02 | -0.06 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 50.00 | 4.35 | 4.70 | 4.53 | 4.45 | -2.08 | -31.86% | 0.09 | 267 | 4,607 | 1.00 | 0.44 | 0.02 | -0.06 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 55.00 | 3.10 | 3.50 | 3.30 | 3.35 | -1.65 | -33.00% | 0.06 | 174 | 8,209 | 1.01 | 0.35 | 0.02 | -0.06 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 60.00 | 2.30 | 2.63 | 2.47 | 2.42 | -1.43 | -37.15% | 0.04 | 221 | 3,348 | 1.02 | 0.27 | 0.02 | -0.05 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 65.00 | 1.70 | 2.02 | 1.86 | 1.87 | -1.16 | -38.29% | 0.03 | 123 | 2,173 | 1.04 | 0.22 | 0.02 | -0.05 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 70.00 | 1.28 | 1.58 | 1.43 | 1.44 | -0.78 | -35.14% | 0.02 | 44 | 1,135 | 1.06 | 0.18 | 0.01 | -0.04 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 75.00 | 1.01 | 1.32 | 1.17 | 1.16 | -0.70 | -37.64% | 0.02 | 166 | 1,311 | 1.09 | 0.15 | 0.01 | -0.04 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 80.00 | 0.90 | 1.03 | 0.97 | 0.93 | -0.56 | -37.59% | 0.01 | 26 | 895 | 1.12 | 0.13 | 0.01 | -0.04 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 85.00 | 0.64 | 0.90 | 0.77 | 0.80 | -0.55 | -40.75% | 0.01 | 18 | 377 | 1.13 | 0.10 | 0.01 | -0.03 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 90.00 | 0.54 | 0.78 | 0.66 | 0.70 | -0.35 | -33.34% | 0.01 | 1 | 851 | 1.16 | 0.09 | 0.01 | -0.03 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 95.00 | 0.46 | 0.65 | 0.56 | 0.60 | -0.49 | -44.96% | 0.01 | 6 | 144 | 1.18 | 0.08 | 0.01 | -0.03 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 100.00 | 0.38 | 0.53 | 0.46 | 0.49 | -0.23 | -31.95% | 0.00 | 9 | 1,023 | 1.19 | 0.07 | 0.01 | -0.02 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 105.00 | 0.32 | 0.53 | 0.43 | 0.43 | -0.21 | -32.82% | 0.00 | 2 | 757 | 1.22 | 0.06 | 0.01 | -0.02 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 110.00 | 0.26 | 0.55 | 0.41 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 607 | 1.26 | 0.05 | 0.00 | -0.02 | 4/20/2026 | 4/23/2026 3:59:57 PM EST |
| 115.00 | 0.22 | 0.58 | 0.40 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.30 | 0.04 | 0.00 | -0.02 | 4/20/2026 | 4/23/2026 3:59:57 PM EST |
| 120.00 | 0.20 | 0.50 | 0.35 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 557 | 1.31 | 0.04 | 0.00 | -0.01 | 4/22/2026 | 4/23/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.16 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 2 | 426 | 1.45 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 17.50 | 0.00 | 0.38 | 0.19 | 0.19 | +0.06 | +46.16% | 0.01 | 54 | 197 | 1.48 | -0.01 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 20.00 | 0.17 | 0.30 | 0.24 | 0.19 | +0.02 | +11.77% | 0.01 | 48 | 2,037 | 1.16 | -0.02 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 22.50 | 0.29 | 0.36 | 0.33 | 0.34 | +0.04 | +13.34% | 0.01 | 67 | 1,236 | 1.08 | -0.04 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 25.00 | 0.50 | 0.62 | 0.56 | 0.50 | +0.02 | +4.17% | 0.02 | 169 | 5,281 | 1.06 | -0.06 | 0.01 | -0.02 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 30.00 | 1.26 | 1.35 | 1.31 | 1.30 | +0.27 | +26.22% | 0.04 | 139 | 16,123 | 1.01 | -0.13 | 0.01 | -0.03 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 35.00 | 2.55 | 2.80 | 2.68 | 2.65 | +0.51 | +23.84% | 0.08 | 131 | 5,108 | 1.00 | -0.23 | 0.02 | -0.04 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 40.00 | 4.60 | 4.80 | 4.70 | 4.65 | +0.85 | +22.37% | 0.12 | 116 | 15,433 | 0.98 | -0.34 | 0.02 | -0.05 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 45.00 | 7.30 | 7.70 | 7.50 | 7.50 | +1.45 | +23.97% | 0.17 | 124 | 9,756 | 1.00 | -0.46 | 0.02 | -0.06 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 50.00 | 10.50 | 11.05 | 10.78 | 10.90 | +1.80 | +19.78% | 0.22 | 10 | 3,279 | 1.00 | -0.56 | 0.02 | -0.06 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 55.00 | 14.25 | 14.85 | 14.55 | 14.20 | +1.70 | +13.60% | 0.26 | 1 | 3,564 | 1.00 | -0.65 | 0.02 | -0.06 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 60.00 | 18.05 | 19.10 | 18.58 | 16.55 | 0.00 | 0.00% | 0.31 | 0 | 251 | 0.99 | -0.73 | 0.02 | -0.05 | 4/22/2026 | 4/23/2026 3:59:57 PM EST |
| 65.00 | 22.50 | 24.65 | 23.58 | 20.26 | 0.00 | 0.00% | 0.36 | 0 | 276 | 1.12 | -0.78 | 0.02 | -0.05 | 4/21/2026 | 4/23/2026 3:59:57 PM EST |
| 70.00 | 27.10 | 29.30 | 28.20 | 35.15 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.15 | -0.82 | 0.01 | -0.04 | 4/14/2026 | 4/23/2026 3:59:57 PM EST |
| 75.00 | 31.80 | 34.15 | 32.98 | 46.50 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.19 | -0.85 | 0.01 | -0.04 | 3/31/2026 | 4/23/2026 3:59:57 PM EST |
| 80.00 | 36.60 | 38.35 | 37.48 | % | 0.47 | 0 | 2 | 1.14 | -0.87 | 0.01 | -0.04 | 4/23/2026 3:59:57 PM EST | |||
| 85.00 | 41.45 | 43.80 | 42.63 | % | 0.50 | 0 | 1 | 0.97 | -0.90 | 0.01 | -0.03 | 4/23/2026 3:59:57 PM EST | |||
| 90.00 | 46.30 | 48.80 | 47.55 | 62.25 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.65 | -0.91 | 0.01 | -0.03 | 3/31/2026 | 4/23/2026 3:59:57 PM EST |
| 95.00 | 51.20 | 53.60 | 52.40 | % | 0.55 | 0 | 0 | 1.68 | -0.92 | 0.01 | -0.03 | 4/23/2026 3:59:57 PM EST | |||
| 100.00 | 56.15 | 58.60 | 57.38 | % | 0.57 | 0 | 0 | 1.75 | -0.93 | 0.01 | -0.02 | 4/23/2026 3:59:57 PM EST | |||
| 105.00 | 61.05 | 63.50 | 62.28 | % | 0.59 | 0 | 0 | 1.79 | -0.94 | 0.01 | -0.02 | 4/23/2026 3:59:57 PM EST | |||
| 110.00 | 66.05 | 68.50 | 67.28 | % | 0.61 | 0 | 0 | 1.85 | -0.95 | 0.00 | -0.02 | 4/23/2026 3:59:57 PM EST | |||
| 115.00 | 71.00 | 73.45 | 72.23 | % | 0.63 | 0 | 0 | 1.90 | -0.96 | 0.00 | -0.02 | 4/23/2026 3:59:57 PM EST | |||
| 120.00 | 76.00 | 78.40 | 77.20 | 75.25 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.94 | -0.96 | 0.00 | -0.01 | 4/16/2026 | 4/23/2026 3:59:57 PM EST |