Options Chain for IONQ INC COM (IONQ) - $46.09 as of 4/19/2026 4:29:29 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 | 30.30 | 33.75 | 32.03 | 33.00 | +13.60 | +70.11% | 2.14 | 1 | 21 | 2.80 | 0.99 | 0.00 | -0.01 | 4/21/2026 | 4/21/2026 11:59:04 AM EST |
| 17.50 | 27.70 | 31.35 | 29.53 | 30.33 | +1.31 | +4.52% | 1.69 | 7 | 12 | 2.48 | 0.99 | 0.00 | -0.01 | 4/21/2026 | 4/21/2026 11:59:04 AM EST |
| 20.00 | 25.65 | 28.05 | 26.85 | 26.44 | 0.00 | 0.00% | 1.34 | 0 | 40 | 1.73 | 0.98 | 0.00 | -0.01 | 4/20/2026 | 4/21/2026 11:59:04 AM EST |
| 22.50 | 23.05 | 25.40 | 24.23 | 22.52 | 0.00 | 0.00% | 1.08 | 0 | 148 | 1.45 | 0.97 | 0.00 | -0.02 | 4/17/2026 | 4/21/2026 11:59:04 AM EST |
| 25.00 | 21.80 | 22.95 | 22.38 | 21.75 | -1.08 | -4.74% | 0.90 | 5 | 289 | 1.31 | 0.95 | 0.00 | -0.02 | 4/21/2026 | 4/21/2026 11:59:04 AM EST |
| 30.00 | 17.60 | 18.85 | 18.23 | 17.76 | -1.44 | -7.50% | 0.61 | 6 | 4,629 | 1.01 | 0.91 | 0.01 | -0.03 | 4/21/2026 | 4/21/2026 11:59:04 AM EST |
| 35.00 | 14.05 | 14.70 | 14.38 | 14.39 | -1.31 | -8.35% | 0.41 | 49 | 5,740 | 1.00 | 0.83 | 0.01 | -0.04 | 4/21/2026 | 4/21/2026 11:59:04 AM EST |
| 40.00 | 10.85 | 11.40 | 11.13 | 10.90 | -1.10 | -9.17% | 0.28 | 54 | 4,412 | 1.01 | 0.73 | 0.02 | -0.06 | 4/21/2026 | 4/21/2026 11:59:04 AM EST |
| 45.00 | 8.25 | 8.55 | 8.40 | 8.40 | -0.85 | -9.19% | 0.19 | 256 | 4,499 | 1.00 | 0.63 | 0.02 | -0.06 | 4/21/2026 | 4/21/2026 11:59:04 AM EST |
| 50.00 | 6.30 | 6.55 | 6.43 | 6.40 | -0.68 | -9.61% | 0.13 | 521 | 4,687 | 1.00 | 0.53 | 0.02 | -0.07 | 4/21/2026 | 4/21/2026 11:59:04 AM EST |
| 55.00 | 4.75 | 5.05 | 4.90 | 4.93 | -0.42 | -7.85% | 0.09 | 742 | 7,788 | 1.02 | 0.44 | 0.02 | -0.07 | 4/21/2026 | 4/21/2026 11:59:04 AM EST |
| 60.00 | 3.65 | 3.80 | 3.73 | 3.73 | -0.40 | -9.69% | 0.06 | 251 | 3,375 | 1.03 | 0.36 | 0.02 | -0.06 | 4/21/2026 | 4/21/2026 11:59:04 AM EST |
| 65.00 | 2.83 | 3.05 | 2.94 | 2.96 | -0.14 | -4.52% | 0.05 | 111 | 2,087 | 1.05 | 0.29 | 0.02 | -0.06 | 4/21/2026 | 4/21/2026 11:59:04 AM EST |
| 70.00 | 2.25 | 2.38 | 2.32 | 2.30 | -0.13 | -5.35% | 0.03 | 36 | 1,087 | 1.06 | 0.24 | 0.02 | -0.05 | 4/21/2026 | 4/21/2026 11:59:04 AM EST |
| 75.00 | 1.70 | 1.93 | 1.82 | 1.79 | -0.15 | -7.74% | 0.02 | 35 | 1,317 | 1.06 | 0.19 | 0.01 | -0.05 | 4/21/2026 | 4/21/2026 11:59:04 AM EST |
| 80.00 | 1.34 | 1.61 | 1.48 | 1.50 | -0.08 | -5.07% | 0.02 | 59 | 855 | 1.09 | 0.16 | 0.01 | -0.04 | 4/21/2026 | 4/21/2026 11:59:04 AM EST |
| 85.00 | 1.13 | 1.40 | 1.27 | 1.09 | -0.19 | -14.85% | 0.01 | 29 | 379 | 1.11 | 0.13 | 0.01 | -0.04 | 4/21/2026 | 4/21/2026 11:59:04 AM EST |
| 90.00 | 0.88 | 1.12 | 1.00 | 0.99 | -0.01 | -1.00% | 0.01 | 4 | 842 | 1.12 | 0.12 | 0.01 | -0.04 | 4/21/2026 | 4/21/2026 11:59:04 AM EST |
| 95.00 | 0.78 | 0.97 | 0.88 | 0.88 | -0.02 | -2.23% | 0.01 | 4 | 143 | 1.16 | 0.10 | 0.01 | -0.03 | 4/21/2026 | 4/21/2026 11:59:04 AM EST |
| 100.00 | 0.64 | 0.84 | 0.74 | 0.77 | -0.01 | -1.29% | 0.01 | 43 | 1,026 | 1.18 | 0.09 | 0.01 | -0.03 | 4/21/2026 | 4/21/2026 11:59:04 AM EST |
| 105.00 | 0.53 | 0.72 | 0.63 | 0.60 | -0.06 | -9.10% | 0.01 | 18 | 756 | 1.19 | 0.08 | 0.01 | -0.03 | 4/21/2026 | 4/21/2026 11:59:04 AM EST |
| 110.00 | 0.43 | 0.72 | 0.58 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 607 | 1.22 | 0.07 | 0.01 | -0.03 | 4/20/2026 | 4/21/2026 11:59:04 AM EST |
| 115.00 | 0.39 | 0.64 | 0.52 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.24 | 0.06 | 0.01 | -0.02 | 4/20/2026 | 4/21/2026 11:59:04 AM EST |
| 120.00 | 0.36 | 0.56 | 0.46 | 0.45 | -0.03 | -6.25% | 0.00 | 1 | 545 | 1.30 | 0.05 | 0.00 | -0.02 | 4/21/2026 | 4/21/2026 11:59:04 AM 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 | 0.06 | 0.16 | 0.11 | 0.13 | +0.01 | +8.34% | 0.01 | 3 | 430 | 1.51 | -0.01 | 0.00 | -0.01 | 4/21/2026 | 4/21/2026 11:59:04 AM EST |
| 17.50 | 0.01 | 0.16 | 0.09 | 0.13 | 0.00 | 0.00% | 0.01 | 1 | 198 | 1.12 | -0.01 | 0.00 | -0.01 | 4/21/2026 | 4/21/2026 11:59:04 AM EST |
| 20.00 | 0.14 | 0.24 | 0.19 | 0.19 | -0.02 | -9.53% | 0.01 | 18 | 2,054 | 1.18 | -0.02 | 0.00 | -0.01 | 4/21/2026 | 4/21/2026 11:59:04 AM EST |
| 22.50 | 0.22 | 0.35 | 0.29 | 0.28 | -0.01 | -3.45% | 0.01 | 5 | 1,243 | 1.12 | -0.03 | 0.00 | -0.02 | 4/21/2026 | 4/21/2026 11:59:04 AM EST |
| 25.00 | 0.41 | 0.54 | 0.48 | 0.46 | -0.01 | -2.13% | 0.02 | 46 | 4,681 | 1.10 | -0.05 | 0.00 | -0.02 | 4/21/2026 | 4/21/2026 11:59:04 AM EST |
| 30.00 | 1.01 | 1.09 | 1.05 | 1.06 | +0.08 | +8.17% | 0.04 | 57 | 16,127 | 1.05 | -0.09 | 0.01 | -0.03 | 4/21/2026 | 4/21/2026 11:59:04 AM EST |
| 35.00 | 2.12 | 2.22 | 2.17 | 2.20 | +0.22 | +11.12% | 0.06 | 115 | 4,978 | 1.02 | -0.17 | 0.01 | -0.04 | 4/21/2026 | 4/21/2026 11:59:04 AM EST |
| 40.00 | 3.80 | 4.00 | 3.90 | 3.90 | +0.35 | +9.86% | 0.10 | 5,111 | 13,356 | 1.01 | -0.27 | 0.02 | -0.06 | 4/21/2026 | 4/21/2026 11:59:04 AM EST |
| 45.00 | 6.15 | 6.40 | 6.28 | 6.30 | +0.44 | +7.51% | 0.14 | 5,114 | 1,893 | 1.01 | -0.37 | 0.02 | -0.06 | 4/21/2026 | 4/21/2026 11:59:04 AM EST |
| 50.00 | 9.00 | 9.50 | 9.25 | 9.35 | +0.75 | +8.73% | 0.18 | 32 | 3,231 | 1.02 | -0.47 | 0.02 | -0.07 | 4/21/2026 | 4/21/2026 11:59:04 AM EST |
| 55.00 | 12.45 | 12.90 | 12.68 | 12.00 | 0.00 | 0.00% | 0.23 | 0 | 3,564 | 1.02 | -0.56 | 0.02 | -0.07 | 4/20/2026 | 4/21/2026 11:59:04 AM EST |
| 60.00 | 16.15 | 16.90 | 16.53 | 16.52 | +0.02 | +0.13% | 0.28 | 10 | 248 | 1.04 | -0.64 | 0.02 | -0.06 | 4/21/2026 | 4/21/2026 11:59:04 AM EST |
| 65.00 | 20.20 | 21.35 | 20.78 | 20.55 | 0.00 | 0.00% | 0.32 | 0 | 276 | 1.07 | -0.71 | 0.02 | -0.06 | 4/20/2026 | 4/21/2026 11:59:04 AM EST |
| 70.00 | 23.90 | 26.25 | 25.08 | 35.15 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.07 | -0.76 | 0.02 | -0.05 | 4/14/2026 | 4/21/2026 11:59:04 AM EST |
| 75.00 | 28.50 | 31.00 | 29.75 | 46.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.10 | -0.81 | 0.01 | -0.05 | 3/31/2026 | 4/21/2026 11:59:04 AM EST |
| 80.00 | 33.15 | 35.55 | 34.35 | % | 0.43 | 0 | 2 | 1.05 | -0.84 | 0.01 | -0.04 | 4/21/2026 11:59:04 AM EST | |||
| 85.00 | 37.90 | 40.35 | 39.13 | % | 0.46 | 0 | 1 | 1.42 | -0.87 | 0.01 | -0.04 | 4/21/2026 11:59:04 AM EST | |||
| 90.00 | 43.15 | 45.20 | 44.18 | 62.25 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.18 | -0.88 | 0.01 | -0.04 | 3/31/2026 | 4/21/2026 11:59:04 AM EST |
| 95.00 | 47.60 | 50.10 | 48.85 | % | 0.51 | 0 | 0 | 1.53 | -0.90 | 0.01 | -0.03 | 4/21/2026 11:59:04 AM EST | |||
| 100.00 | 52.50 | 55.00 | 53.75 | % | 0.54 | 0 | 0 | 1.58 | -0.91 | 0.01 | -0.03 | 4/21/2026 11:59:04 AM EST | |||
| 105.00 | 57.45 | 59.95 | 58.70 | % | 0.56 | 0 | 0 | 1.63 | -0.92 | 0.01 | -0.03 | 4/21/2026 11:59:04 AM EST | |||
| 110.00 | 62.35 | 64.65 | 63.50 | % | 0.58 | 0 | 0 | 1.66 | -0.93 | 0.01 | -0.03 | 4/21/2026 11:59:04 AM EST | |||
| 115.00 | 67.30 | 69.75 | 68.53 | % | 0.60 | 0 | 0 | 1.71 | -0.94 | 0.01 | -0.02 | 4/21/2026 11:59:04 AM EST | |||
| 120.00 | 72.25 | 74.75 | 73.50 | 75.25 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.76 | -0.95 | 0.00 | -0.02 | 4/16/2026 | 4/21/2026 11:59:04 AM EST |