Options Chain for IONQ INC COM (IONQ) - $56.89 as of 5/12/2026 2:55:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 28.20 | 32.20 | 30.20 | % | 1.21 | 0 | 0 | 2.17 | 0.99 | 0.00 | -0.01 | 5/12/2026 1:58:59 PM EST | |||
| 30.00 | 24.00 | 26.60 | 25.30 | 28.25 | 0.00 | 0.00% | 0.84 | 0 | 77 | 1.60 | 0.97 | 0.00 | -0.02 | 5/11/2026 | 5/12/2026 1:58:59 PM EST |
| 35.00 | 19.55 | 21.70 | 20.63 | % | 0.59 | 0 | 0 | 1.38 | 0.92 | 0.01 | -0.03 | 5/12/2026 1:58:59 PM EST | |||
| 39.00 | 16.20 | 18.95 | 17.58 | 19.20 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.38 | 0.86 | 0.01 | -0.05 | 5/11/2026 | 5/12/2026 1:58:59 PM EST |
| 40.00 | 15.40 | 17.40 | 16.40 | 11.18 | 0.00 | 0.00% | 0.41 | 0 | 3 | 0.80 | 0.85 | 0.01 | -0.05 | 5/8/2026 | 5/12/2026 1:58:59 PM EST |
| 41.00 | 14.60 | 16.80 | 15.70 | 9.59 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.86 | 0.83 | 0.01 | -0.05 | 5/7/2026 | 5/12/2026 1:58:59 PM EST |
| 42.00 | 13.90 | 16.00 | 14.95 | 8.75 | 0.00 | 0.00% | 0.36 | 0 | 4 | 0.86 | 0.81 | 0.01 | -0.06 | 5/8/2026 | 5/12/2026 1:58:59 PM EST |
| 43.00 | 13.15 | 15.10 | 14.13 | 13.72 | +6.00 | +77.72% | 0.33 | 1 | 23 | 0.95 | 0.80 | 0.02 | -0.06 | 5/12/2026 | 5/12/2026 1:58:59 PM EST |
| 44.00 | 12.45 | 15.20 | 13.83 | % | 0.31 | 0 | 0 | 0.90 | 0.78 | 0.02 | -0.06 | 5/12/2026 1:58:59 PM EST | |||
| 45.00 | 11.80 | 14.50 | 13.15 | 7.35 | 0.00 | 0.00% | 0.29 | 0 | 6 | 0.90 | 0.76 | 0.02 | -0.06 | 5/8/2026 | 5/12/2026 1:58:59 PM EST |
| 46.00 | 11.15 | 13.65 | 12.40 | 13.34 | +5.75 | +75.76% | 0.27 | 10 | 39 | 0.90 | 0.73 | 0.02 | -0.07 | 5/12/2026 | 5/12/2026 1:58:59 PM EST |
| 47.00 | 10.50 | 13.20 | 11.85 | 12.51 | -0.47 | -3.63% | 0.25 | 1 | 9 | 0.90 | 0.71 | 0.02 | -0.07 | 5/12/2026 | 5/12/2026 1:58:59 PM EST |
| 48.00 | 10.20 | 12.10 | 11.15 | 12.64 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.91 | 0.69 | 0.02 | -0.07 | 5/11/2026 | 5/12/2026 1:58:59 PM EST |
| 49.00 | 9.30 | 11.80 | 10.55 | 12.00 | 0.00 | 0.00% | 0.22 | 0 | 41 | 0.98 | 0.67 | 0.02 | -0.07 | 5/11/2026 | 5/12/2026 1:58:59 PM EST |
| 50.00 | 8.75 | 11.05 | 9.90 | 8.93 | -2.85 | -24.20% | 0.20 | 46 | 40 | 0.95 | 0.65 | 0.02 | -0.08 | 5/12/2026 | 5/12/2026 1:58:59 PM EST |
| 51.00 | 9.10 | 10.50 | 9.80 | 9.01 | -2.13 | -19.12% | 0.19 | 2 | 57 | 0.93 | 0.63 | 0.02 | -0.08 | 5/12/2026 | 5/12/2026 1:58:59 PM EST |
| 52.00 | 7.70 | 10.20 | 8.95 | 11.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.93 | 0.60 | 0.02 | -0.08 | 5/11/2026 | 5/12/2026 1:58:59 PM EST |
| 53.00 | 7.45 | 9.80 | 8.63 | 7.42 | -3.08 | -29.34% | 0.16 | 1 | 50 | 1.01 | 0.58 | 0.02 | -0.08 | 5/12/2026 | 5/12/2026 1:58:59 PM EST |
| 54.00 | 7.00 | 8.90 | 7.95 | 6.83 | -2.17 | -24.12% | 0.15 | 2 | 3 | 0.94 | 0.56 | 0.02 | -0.08 | 5/12/2026 | 5/12/2026 1:58:59 PM EST |
| 55.00 | 6.20 | 8.65 | 7.43 | 6.25 | -4.00 | -39.03% | 0.14 | 8 | 118 | 0.96 | 0.54 | 0.02 | -0.08 | 5/12/2026 | 5/12/2026 1:58:59 PM EST |
| 56.00 | 5.75 | 8.65 | 7.20 | 6.98 | -1.67 | -19.31% | 0.13 | 2 | 29 | 0.94 | 0.52 | 0.02 | -0.08 | 5/12/2026 | 5/12/2026 1:58:59 PM EST |
| 57.00 | 5.75 | 7.55 | 6.65 | 6.56 | -2.44 | -27.12% | 0.12 | 4 | 17 | 0.95 | 0.50 | 0.02 | -0.08 | 5/12/2026 | 5/12/2026 1:58:59 PM EST |
| 58.00 | 4.95 | 7.05 | 6.00 | 6.18 | -2.19 | -26.17% | 0.10 | 5 | 9 | 0.92 | 0.48 | 0.02 | -0.08 | 5/12/2026 | 5/12/2026 1:58:59 PM EST |
| 59.00 | 4.65 | 6.70 | 5.68 | 5.20 | -3.31 | -38.90% | 0.10 | 2 | 2 | 0.97 | 0.46 | 0.02 | -0.08 | 5/12/2026 | 5/12/2026 1:58:59 PM EST |
| 60.00 | 5.35 | 6.20 | 5.78 | 5.75 | -1.75 | -23.34% | 0.10 | 49 | 116 | 1.00 | 0.44 | 0.02 | -0.08 | 5/12/2026 | 5/12/2026 1:58:59 PM EST |
| 61.00 | 4.85 | 6.05 | 5.45 | 7.15 | +0.46 | +6.88% | 0.09 | 3 | 16 | 1.00 | 0.43 | 0.02 | -0.08 | 5/12/2026 | 5/12/2026 1:58:59 PM EST |
| 62.00 | 3.65 | 5.65 | 4.65 | 6.45 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.99 | 0.41 | 0.02 | -0.08 | 5/11/2026 | 5/12/2026 1:58:59 PM EST |
| 63.00 | 3.70 | 5.35 | 4.53 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.00 | 0.39 | 0.02 | -0.08 | 5/7/2026 | 5/12/2026 1:58:59 PM EST |
| 64.00 | 3.60 | 5.05 | 4.33 | 3.63 | -0.42 | -10.37% | 0.07 | 5 | 4 | 0.98 | 0.38 | 0.02 | -0.08 | 5/12/2026 | 5/12/2026 1:58:59 PM EST |
| 65.00 | 3.30 | 4.80 | 4.05 | 3.90 | -2.40 | -38.10% | 0.06 | 175 | 13 | 0.99 | 0.36 | 0.02 | -0.08 | 5/12/2026 | 5/12/2026 1:58:59 PM EST |
| 66.00 | 2.80 | 4.55 | 3.68 | % | 0.06 | 0 | 0 | 1.01 | 0.35 | 0.02 | -0.08 | 5/12/2026 1:58:59 PM EST | |||
| 67.00 | 2.70 | 4.50 | 3.60 | % | 0.05 | 0 | 0 | 1.02 | 0.33 | 0.02 | -0.08 | 5/12/2026 1:58:59 PM EST | |||
| 68.00 | 2.72 | 4.35 | 3.54 | % | 0.05 | 0 | 0 | 1.03 | 0.32 | 0.02 | -0.08 | 5/12/2026 1:58:59 PM EST | |||
| 69.00 | 2.34 | 3.85 | 3.10 | 3.12 | % | 0.04 | 1 | 0 | 1.00 | 0.31 | 0.02 | -0.08 | 5/12/2026 | 5/12/2026 1:58:59 PM EST | |
| 70.00 | 2.24 | 3.70 | 2.97 | 2.90 | -2.10 | -42.00% | 0.04 | 1 | 4 | 1.02 | 0.30 | 0.02 | -0.08 | 5/12/2026 | 5/12/2026 1:58:59 PM EST |
| 71.00 | 2.08 | 3.95 | 3.02 | % | 0.04 | 0 | 0 | 1.06 | 0.28 | 0.02 | -0.07 | 5/12/2026 1:58:59 PM EST | |||
| 72.00 | 2.07 | 3.85 | 2.96 | % | 0.04 | 0 | 0 | 1.07 | 0.27 | 0.02 | -0.07 | 5/12/2026 1:58:59 PM EST | |||
| 73.00 | 2.03 | 3.80 | 2.92 | % | 0.04 | 0 | 0 | 1.08 | 0.26 | 0.02 | -0.07 | 5/12/2026 1:58:59 PM EST | |||
| 74.00 | 1.77 | 3.75 | 2.76 | % | 0.04 | 0 | 0 | 1.09 | 0.25 | 0.02 | -0.07 | 5/12/2026 1:58:59 PM EST | |||
| 75.00 | 1.82 | 2.85 | 2.34 | 2.38 | -1.12 | -32.00% | 0.03 | 11 | 18 | 1.01 | 0.24 | 0.02 | -0.07 | 5/12/2026 | 5/12/2026 1:58:59 PM EST |
| 80.00 | 1.60 | 2.00 | 1.80 | 2.00 | % | 0.02 | 2 | 0 | 1.04 | 0.19 | 0.01 | -0.06 | 5/12/2026 | 5/12/2026 1:58:59 PM EST | |
| 85.00 | 1.15 | 1.78 | 1.47 | 1.35 | % | 0.02 | 1 | 0 | 1.08 | 0.16 | 0.01 | -0.05 | 5/12/2026 | 5/12/2026 1:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.64 | 0.32 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.51 | -0.01 | 0.00 | -0.01 | 5/8/2026 | 5/12/2026 1:58:59 PM EST |
| 30.00 | 0.00 | 0.96 | 0.48 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.33 | -0.03 | 0.00 | -0.02 | 5/11/2026 | 5/12/2026 1:58:59 PM EST |
| 35.00 | 0.63 | 1.01 | 0.82 | 0.82 | +0.08 | +10.82% | 0.02 | 44 | 18 | 1.01 | -0.08 | 0.01 | -0.03 | 5/12/2026 | 5/12/2026 1:58:59 PM EST |
| 39.00 | 0.25 | 1.81 | 1.03 | 1.42 | +0.02 | +1.43% | 0.03 | 6 | 7 | 0.83 | -0.14 | 0.01 | -0.05 | 5/12/2026 | 5/12/2026 1:58:59 PM EST |
| 40.00 | 1.50 | 1.92 | 1.71 | 1.70 | +0.30 | +21.43% | 0.04 | 45 | 27 | 0.99 | -0.15 | 0.01 | -0.05 | 5/12/2026 | 5/12/2026 1:58:59 PM EST |
| 41.00 | 0.75 | 3.50 | 2.13 | 2.31 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.99 | -0.17 | 0.01 | -0.05 | 5/11/2026 | 5/12/2026 1:58:59 PM EST |
| 42.00 | 1.55 | 2.71 | 2.13 | 2.15 | -0.10 | -4.45% | 0.05 | 1 | 11 | 0.96 | -0.19 | 0.01 | -0.06 | 5/12/2026 | 5/12/2026 1:58:59 PM EST |
| 43.00 | 2.04 | 2.85 | 2.45 | 2.04 | -0.46 | -18.40% | 0.06 | 1 | 13 | 0.99 | -0.20 | 0.02 | -0.06 | 5/12/2026 | 5/12/2026 1:58:59 PM EST |
| 44.00 | 2.35 | 3.45 | 2.90 | 3.00 | +0.50 | +20.00% | 0.07 | 18 | 11 | 0.99 | -0.22 | 0.02 | -0.06 | 5/12/2026 | 5/12/2026 1:58:59 PM EST |
| 45.00 | 2.56 | 3.85 | 3.21 | 3.28 | +0.58 | +21.49% | 0.07 | 235 | 40 | 0.99 | -0.24 | 0.02 | -0.06 | 5/12/2026 | 5/12/2026 1:58:59 PM EST |
| 46.00 | 2.87 | 3.90 | 3.39 | 3.50 | +0.50 | +16.67% | 0.07 | 40 | 25 | 0.97 | -0.27 | 0.02 | -0.07 | 5/12/2026 | 5/12/2026 1:58:59 PM EST |
| 47.00 | 3.30 | 4.65 | 3.98 | 4.17 | +0.95 | +29.51% | 0.08 | 25 | 8 | 0.98 | -0.29 | 0.02 | -0.07 | 5/12/2026 | 5/12/2026 1:58:59 PM EST |
| 48.00 | 3.55 | 5.10 | 4.33 | 4.50 | +0.63 | +16.28% | 0.09 | 7 | 9 | 0.99 | -0.31 | 0.02 | -0.07 | 5/12/2026 | 5/12/2026 1:58:59 PM EST |
| 49.00 | 4.00 | 5.15 | 4.58 | 4.92 | +0.66 | +15.50% | 0.09 | 6 | 2 | 0.99 | -0.33 | 0.02 | -0.07 | 5/12/2026 | 5/12/2026 1:58:59 PM EST |
| 50.00 | 4.40 | 5.60 | 5.00 | 5.42 | +1.03 | +23.47% | 0.10 | 20 | 16 | 0.99 | -0.35 | 0.02 | -0.08 | 5/12/2026 | 5/12/2026 1:58:59 PM EST |
| 51.00 | 4.75 | 6.20 | 5.48 | % | 0.11 | 0 | 0 | 0.97 | -0.37 | 0.02 | -0.08 | 5/12/2026 1:58:59 PM EST | |||
| 52.00 | 5.25 | 6.60 | 5.93 | % | 0.11 | 0 | 0 | 0.98 | -0.40 | 0.02 | -0.08 | 5/12/2026 1:58:59 PM EST | |||
| 53.00 | 5.75 | 7.85 | 6.80 | 7.38 | % | 0.13 | 3 | 0 | 1.00 | -0.42 | 0.02 | -0.08 | 5/12/2026 | 5/12/2026 1:58:59 PM EST | |
| 54.00 | 6.20 | 7.65 | 6.93 | 7.35 | % | 0.13 | 3 | 0 | 0.95 | -0.44 | 0.02 | -0.08 | 5/12/2026 | 5/12/2026 1:58:59 PM EST | |
| 55.00 | 6.75 | 9.10 | 7.93 | 7.62 | +0.62 | +8.86% | 0.14 | 203 | 4 | 0.98 | -0.46 | 0.02 | -0.08 | 5/12/2026 | 5/12/2026 1:58:59 PM EST |
| 56.00 | 7.35 | 9.90 | 8.63 | 7.65 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.01 | -0.48 | 0.02 | -0.08 | 5/11/2026 | 5/12/2026 1:58:59 PM EST |
| 57.00 | 7.85 | 9.10 | 8.48 | 8.68 | +0.73 | +9.19% | 0.15 | 5 | 4 | 1.03 | -0.50 | 0.02 | -0.08 | 5/12/2026 | 5/12/2026 1:58:59 PM EST |
| 58.00 | 8.45 | 11.25 | 9.85 | 8.22 | % | 0.17 | 1 | 0 | 1.00 | -0.52 | 0.02 | -0.08 | 5/12/2026 | 5/12/2026 1:58:59 PM EST | |
| 59.00 | 9.05 | 11.85 | 10.45 | 9.00 | % | 0.18 | 1 | 0 | 1.01 | -0.54 | 0.02 | -0.08 | 5/12/2026 | 5/12/2026 1:58:59 PM EST | |
| 60.00 | 9.60 | 11.45 | 10.53 | % | 0.18 | 0 | 0 | 1.02 | -0.56 | 0.02 | -0.08 | 5/12/2026 1:58:59 PM EST | |||
| 61.00 | 9.80 | 13.20 | 11.50 | % | 0.19 | 0 | 0 | 1.01 | -0.57 | 0.02 | -0.08 | 5/12/2026 1:58:59 PM EST | |||
| 62.00 | 11.00 | 13.85 | 12.43 | % | 0.20 | 0 | 0 | 1.02 | -0.59 | 0.02 | -0.08 | 5/12/2026 1:58:59 PM EST | |||
| 63.00 | 11.75 | 13.50 | 12.63 | % | 0.20 | 0 | 0 | 1.03 | -0.61 | 0.02 | -0.08 | 5/12/2026 1:58:59 PM EST | |||
| 64.00 | 12.45 | 15.30 | 13.88 | % | 0.22 | 0 | 0 | 1.02 | -0.62 | 0.02 | -0.08 | 5/12/2026 1:58:59 PM EST | |||
| 65.00 | 12.90 | 16.05 | 14.48 | % | 0.22 | 0 | 0 | 1.04 | -0.64 | 0.02 | -0.08 | 5/12/2026 1:58:59 PM EST | |||
| 66.00 | 13.50 | 16.85 | 15.18 | % | 0.23 | 0 | 0 | 0.99 | -0.65 | 0.02 | -0.08 | 5/12/2026 1:58:59 PM EST | |||
| 67.00 | 14.30 | 16.60 | 15.45 | % | 0.23 | 0 | 0 | 1.05 | -0.67 | 0.02 | -0.08 | 5/12/2026 1:58:59 PM EST | |||
| 68.00 | 15.35 | 18.40 | 16.88 | % | 0.25 | 0 | 0 | 1.02 | -0.68 | 0.02 | -0.08 | 5/12/2026 1:58:59 PM EST | |||
| 69.00 | 15.80 | 19.20 | 17.50 | % | 0.25 | 0 | 0 | 1.00 | -0.69 | 0.02 | -0.08 | 5/12/2026 1:58:59 PM EST | |||
| 70.00 | 17.00 | 19.80 | 18.40 | % | 0.26 | 0 | 0 | 0.99 | -0.70 | 0.02 | -0.08 | 5/12/2026 1:58:59 PM EST | |||
| 71.00 | 17.75 | 20.85 | 19.30 | % | 0.27 | 0 | 0 | 1.04 | -0.72 | 0.02 | -0.07 | 5/12/2026 1:58:59 PM EST | |||
| 72.00 | 18.50 | 21.05 | 19.78 | % | 0.27 | 0 | 0 | 1.04 | -0.73 | 0.02 | -0.07 | 5/12/2026 1:58:59 PM EST | |||
| 73.00 | 19.45 | 22.50 | 20.98 | % | 0.29 | 0 | 0 | 1.06 | -0.74 | 0.02 | -0.07 | 5/12/2026 1:58:59 PM EST | |||
| 74.00 | 20.25 | 23.40 | 21.83 | % | 0.29 | 0 | 0 | 1.05 | -0.75 | 0.02 | -0.07 | 5/12/2026 1:58:59 PM EST | |||
| 75.00 | 21.15 | 24.25 | 22.70 | % | 0.30 | 0 | 0 | 0.95 | -0.76 | 0.02 | -0.07 | 5/12/2026 1:58:59 PM EST | |||
| 80.00 | 25.90 | 28.65 | 27.28 | % | 0.34 | 0 | 0 | 1.32 | -0.81 | 0.01 | -0.06 | 5/12/2026 1:58:59 PM EST | |||
| 85.00 | 30.30 | 33.20 | 31.75 | % | 0.37 | 0 | 0 | 1.37 | -0.84 | 0.01 | -0.05 | 5/12/2026 1:58:59 PM EST |