Options Chain for IONQ INC COM (IONQ) - $69.28 as of 6/2/2026 9:33:30 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 34.20 | 36.90 | 35.55 | 36.64 | 0.00 | 0.00% | 1.02 | 0 | 6 | 1.79 | 0.99 | 0.00 | -0.01 | 6/1/2026 | 6/2/2026 9:58:48 AM EST |
| 40.00 | 29.15 | 32.10 | 30.63 | 29.74 | 0.00 | 0.00% | 0.77 | 0 | 12 | 1.54 | 0.98 | 0.00 | -0.02 | 5/29/2026 | 6/2/2026 9:58:48 AM EST |
| 45.00 | 24.65 | 27.50 | 26.08 | % | 0.58 | 0 | 0 | 1.37 | 0.95 | 0.00 | -0.04 | 6/2/2026 9:58:48 AM EST | |||
| 50.00 | 20.35 | 23.25 | 21.80 | 22.18 | % | 0.44 | 1 | 0 | 1.03 | 0.90 | 0.01 | -0.06 | 6/2/2026 | 6/2/2026 9:58:48 AM EST | |
| 53.00 | 18.50 | 20.85 | 19.68 | 19.67 | +0.77 | +4.08% | 0.37 | 1 | 17 | 1.06 | 0.86 | 0.01 | -0.07 | 6/2/2026 | 6/2/2026 9:58:48 AM EST |
| 54.00 | 16.95 | 20.20 | 18.58 | % | 0.34 | 0 | 0 | 1.06 | 0.84 | 0.01 | -0.08 | 6/2/2026 9:58:48 AM EST | |||
| 55.00 | 16.85 | 19.50 | 18.18 | 19.02 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.07 | 0.83 | 0.01 | -0.08 | 6/1/2026 | 6/2/2026 9:58:48 AM EST |
| 56.00 | 15.65 | 18.80 | 17.23 | 16.28 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.07 | 0.81 | 0.01 | -0.09 | 5/29/2026 | 6/2/2026 9:58:48 AM EST |
| 57.00 | 14.60 | 18.15 | 16.38 | 16.60 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.06 | 0.80 | 0.01 | -0.09 | 6/1/2026 | 6/2/2026 9:58:48 AM EST |
| 58.00 | 14.30 | 17.50 | 15.90 | 15.95 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.05 | 0.78 | 0.01 | -0.09 | 6/1/2026 | 6/2/2026 9:58:48 AM EST |
| 59.00 | 13.40 | 16.85 | 15.13 | 15.27 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.07 | 0.77 | 0.01 | -0.10 | 6/1/2026 | 6/2/2026 9:58:48 AM EST |
| 60.00 | 13.15 | 16.25 | 14.70 | 13.99 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.05 | 0.75 | 0.01 | -0.10 | 5/29/2026 | 6/2/2026 9:58:48 AM EST |
| 61.00 | 12.65 | 14.90 | 13.78 | % | 0.23 | 0 | 0 | 1.07 | 0.73 | 0.01 | -0.11 | 6/2/2026 9:58:48 AM EST | |||
| 62.00 | 12.05 | 15.10 | 13.58 | 13.17 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.11 | 0.72 | 0.01 | -0.11 | 6/1/2026 | 6/2/2026 9:58:48 AM EST |
| 63.00 | 11.50 | 14.55 | 13.03 | 12.85 | 0.00 | 0.00% | 0.21 | 0 | 7 | 1.10 | 0.70 | 0.01 | -0.11 | 6/1/2026 | 6/2/2026 9:58:48 AM EST |
| 64.00 | 11.05 | 14.10 | 12.58 | 10.83 | 0.00 | 0.00% | 0.20 | 0 | 14 | 1.09 | 0.68 | 0.01 | -0.11 | 6/1/2026 | 6/2/2026 9:58:48 AM EST |
| 65.00 | 10.65 | 12.80 | 11.73 | 11.22 | 0.00 | 0.00% | 0.18 | 0 | 397 | 1.09 | 0.66 | 0.02 | -0.12 | 5/29/2026 | 6/2/2026 9:58:48 AM EST |
| 66.00 | 10.00 | 13.15 | 11.58 | 12.44 | -0.14 | -1.12% | 0.18 | 1 | 20 | 1.09 | 0.65 | 0.02 | -0.12 | 6/2/2026 | 6/2/2026 9:58:48 AM EST |
| 67.00 | 9.60 | 12.65 | 11.13 | 11.96 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.09 | 0.63 | 0.02 | -0.12 | 6/1/2026 | 6/2/2026 9:58:48 AM EST |
| 68.00 | 9.25 | 11.35 | 10.30 | 10.35 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.10 | 0.61 | 0.02 | -0.12 | 6/1/2026 | 6/2/2026 9:58:48 AM EST |
| 69.00 | 8.80 | 11.60 | 10.20 | 11.25 | 0.00 | 0.00% | 0.15 | 0 | 16 | 1.09 | 0.60 | 0.02 | -0.13 | 6/1/2026 | 6/2/2026 9:58:48 AM EST |
| 70.00 | 8.95 | 11.40 | 10.18 | 10.08 | 0.00 | 0.00% | 0.15 | 0 | 124 | 1.10 | 0.58 | 0.02 | -0.13 | 6/1/2026 | 6/2/2026 9:58:48 AM EST |
| 71.00 | 8.50 | 11.05 | 9.78 | 10.50 | +1.50 | +16.67% | 0.14 | 1 | 5 | 1.13 | 0.57 | 0.02 | -0.13 | 6/2/2026 | 6/2/2026 9:58:48 AM EST |
| 72.00 | 8.10 | 9.80 | 8.95 | 9.10 | -0.60 | -6.19% | 0.12 | 3 | 20 | 1.10 | 0.55 | 0.02 | -0.13 | 6/2/2026 | 6/2/2026 9:58:48 AM EST |
| 73.00 | 7.20 | 10.30 | 8.75 | 7.75 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.11 | 0.53 | 0.02 | -0.13 | 6/1/2026 | 6/2/2026 9:58:48 AM EST |
| 74.00 | 6.95 | 9.95 | 8.45 | 9.00 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.11 | 0.52 | 0.02 | -0.13 | 6/1/2026 | 6/2/2026 9:58:48 AM EST |
| 75.00 | 6.65 | 9.60 | 8.13 | 7.50 | 0.00 | 0.00% | 0.11 | 0 | 29 | 1.11 | 0.50 | 0.02 | -0.13 | 5/29/2026 | 6/2/2026 9:58:48 AM EST |
| 76.00 | 5.75 | 9.05 | 7.40 | % | 0.10 | 0 | 0 | 1.11 | 0.49 | 0.02 | -0.13 | 6/2/2026 9:58:48 AM EST | |||
| 77.00 | 6.10 | 9.00 | 7.55 | 8.78 | 0.00 | 0.00% | 0.10 | 0 | 7 | 1.11 | 0.47 | 0.02 | -0.13 | 6/1/2026 | 6/2/2026 9:58:48 AM EST |
| 78.00 | 5.50 | 8.70 | 7.10 | % | 0.09 | 0 | 0 | 1.10 | 0.46 | 0.02 | -0.13 | 6/2/2026 9:58:48 AM EST | |||
| 79.00 | 5.10 | 8.45 | 6.78 | % | 0.09 | 0 | 0 | 1.12 | 0.45 | 0.02 | -0.13 | 6/2/2026 9:58:48 AM EST | |||
| 80.00 | 5.20 | 8.20 | 6.70 | 6.70 | 0.00 | 0.00% | 0.08 | 0 | 17 | 1.12 | 0.43 | 0.02 | -0.13 | 6/1/2026 | 6/2/2026 9:58:48 AM EST |
| 81.00 | 4.55 | 7.00 | 5.78 | % | 0.07 | 0 | 0 | 1.11 | 0.42 | 0.02 | -0.13 | 6/2/2026 9:58:48 AM EST | |||
| 85.00 | 3.50 | 6.25 | 4.88 | 5.80 | +0.28 | +5.08% | 0.06 | 1 | 2 | 1.12 | 0.37 | 0.01 | -0.13 | 6/2/2026 | 6/2/2026 9:58:48 AM EST |
| 90.00 | 3.00 | 6.00 | 4.50 | 4.49 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.13 | 0.32 | 0.01 | -0.12 | 6/1/2026 | 6/2/2026 9:58:48 AM EST |
| 95.00 | 2.75 | 5.25 | 4.00 | 3.85 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.19 | 0.27 | 0.01 | -0.11 | 6/1/2026 | 6/2/2026 9:58:48 AM EST |
| 100.00 | 1.67 | 3.55 | 2.61 | 3.08 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.14 | 0.23 | 0.01 | -0.10 | 6/1/2026 | 6/2/2026 9:58:48 AM EST |
| 105.00 | 1.29 | 3.05 | 2.17 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.16 | 0.19 | 0.01 | -0.10 | 6/1/2026 | 6/2/2026 9:58:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.07 | -0.01 | 0.00 | -0.01 | 6/2/2026 9:58:48 AM EST | |||
| 40.00 | 0.06 | 0.49 | 0.28 | 0.42 | -0.18 | -30.00% | 0.01 | 2 | 1 | 1.02 | -0.02 | 0.00 | -0.02 | 6/2/2026 | 6/2/2026 9:58:48 AM EST |
| 45.00 | 0.01 | 0.99 | 0.50 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.06 | -0.05 | 0.00 | -0.04 | 6/1/2026 | 6/2/2026 9:58:48 AM EST |
| 50.00 | 0.18 | 1.99 | 1.09 | 1.44 | -0.05 | -3.36% | 0.02 | 1 | 6 | 0.91 | -0.10 | 0.01 | -0.06 | 6/2/2026 | 6/2/2026 9:58:48 AM EST |
| 53.00 | 1.47 | 2.48 | 1.98 | 1.95 | -0.16 | -7.59% | 0.04 | 1 | 5 | 0.93 | -0.14 | 0.01 | -0.07 | 6/2/2026 | 6/2/2026 9:58:48 AM EST |
| 54.00 | 1.10 | 2.84 | 1.97 | 2.43 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.93 | -0.16 | 0.01 | -0.08 | 6/1/2026 | 6/2/2026 9:58:48 AM EST |
| 55.00 | 1.90 | 3.05 | 2.48 | 2.32 | -0.50 | -17.73% | 0.05 | 2 | 13 | 1.12 | -0.17 | 0.01 | -0.08 | 6/2/2026 | 6/2/2026 9:58:48 AM EST |
| 56.00 | 1.10 | 3.40 | 2.25 | 3.08 | 0.00 | 0.00% | 0.04 | 0 | 8 | 1.02 | -0.19 | 0.01 | -0.09 | 5/29/2026 | 6/2/2026 9:58:48 AM EST |
| 57.00 | 1.61 | 3.55 | 2.58 | 3.36 | 0.00 | 0.00% | 0.05 | 0 | 17 | 1.00 | -0.20 | 0.01 | -0.09 | 6/1/2026 | 6/2/2026 9:58:48 AM EST |
| 58.00 | 1.66 | 4.20 | 2.93 | 3.66 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.98 | -0.22 | 0.01 | -0.09 | 5/29/2026 | 6/2/2026 9:58:48 AM EST |
| 59.00 | 1.98 | 4.45 | 3.22 | 4.04 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.00 | -0.23 | 0.01 | -0.10 | 6/1/2026 | 6/2/2026 9:58:48 AM EST |
| 60.00 | 3.70 | 4.80 | 4.25 | 4.50 | 0.00 | 0.00% | 0.07 | 4 | 57 | 1.00 | -0.25 | 0.01 | -0.10 | 6/2/2026 | 6/2/2026 9:58:48 AM EST |
| 61.00 | 3.50 | 5.35 | 4.43 | 5.25 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.01 | -0.27 | 0.01 | -0.11 | 5/29/2026 | 6/2/2026 9:58:48 AM EST |
| 62.00 | 4.05 | 5.85 | 4.95 | 5.20 | 0.00 | 0.00% | 0.08 | 0 | 12 | 1.01 | -0.28 | 0.01 | -0.11 | 6/1/2026 | 6/2/2026 9:58:48 AM EST |
| 63.00 | 4.40 | 6.35 | 5.38 | 5.25 | -0.67 | -11.32% | 0.09 | 1 | 5 | 1.02 | -0.30 | 0.01 | -0.11 | 6/2/2026 | 6/2/2026 9:58:48 AM EST |
| 64.00 | 4.95 | 7.85 | 6.40 | 5.82 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.03 | -0.32 | 0.01 | -0.11 | 6/1/2026 | 6/2/2026 9:58:48 AM EST |
| 65.00 | 5.45 | 7.60 | 6.53 | 6.22 | -0.42 | -6.33% | 0.10 | 25 | 12 | 1.03 | -0.34 | 0.02 | -0.12 | 6/2/2026 | 6/2/2026 9:58:48 AM EST |
| 66.00 | 5.90 | 8.15 | 7.03 | 6.65 | % | 0.11 | 10 | 0 | 1.05 | -0.35 | 0.02 | -0.12 | 6/2/2026 | 6/2/2026 9:58:48 AM EST | |
| 67.00 | 6.45 | 8.95 | 7.70 | 7.42 | -0.44 | -5.60% | 0.11 | 1 | 3 | 1.05 | -0.37 | 0.02 | -0.12 | 6/2/2026 | 6/2/2026 9:58:48 AM EST |
| 68.00 | 7.15 | 9.50 | 8.33 | 8.11 | % | 0.12 | 2 | 0 | 1.04 | -0.39 | 0.02 | -0.12 | 6/2/2026 | 6/2/2026 9:58:48 AM EST | |
| 69.00 | 7.55 | 10.15 | 8.85 | 8.76 | +0.11 | +1.28% | 0.13 | 1 | 3 | 1.05 | -0.40 | 0.02 | -0.13 | 6/2/2026 | 6/2/2026 9:58:48 AM EST |
| 70.00 | 8.10 | 10.40 | 9.25 | 9.59 | 0.00 | 0.00% | 0.13 | 0 | 150 | 1.06 | -0.42 | 0.02 | -0.13 | 6/1/2026 | 6/2/2026 9:58:48 AM EST |
| 71.00 | 8.65 | 11.00 | 9.83 | % | 0.14 | 0 | 0 | 1.06 | -0.43 | 0.02 | -0.13 | 6/2/2026 9:58:48 AM EST | |||
| 72.00 | 9.45 | 12.10 | 10.78 | % | 0.15 | 0 | 0 | 1.06 | -0.45 | 0.02 | -0.13 | 6/2/2026 9:58:48 AM EST | |||
| 73.00 | 10.00 | 13.05 | 11.53 | % | 0.16 | 0 | 0 | 1.06 | -0.47 | 0.02 | -0.13 | 6/2/2026 9:58:48 AM EST | |||
| 74.00 | 10.55 | 13.45 | 12.00 | % | 0.16 | 0 | 0 | 1.06 | -0.48 | 0.02 | -0.13 | 6/2/2026 9:58:48 AM EST | |||
| 75.00 | 11.25 | 14.45 | 12.85 | % | 0.17 | 0 | 0 | 1.07 | -0.50 | 0.02 | -0.13 | 6/2/2026 9:58:48 AM EST | |||
| 76.00 | 11.95 | 15.05 | 13.50 | % | 0.18 | 0 | 0 | 1.07 | -0.51 | 0.02 | -0.13 | 6/2/2026 9:58:48 AM EST | |||
| 77.00 | 12.70 | 16.00 | 14.35 | % | 0.19 | 0 | 0 | 1.06 | -0.53 | 0.02 | -0.13 | 6/2/2026 9:58:48 AM EST | |||
| 78.00 | 13.35 | 16.40 | 14.88 | % | 0.19 | 0 | 0 | 1.07 | -0.54 | 0.02 | -0.13 | 6/2/2026 9:58:48 AM EST | |||
| 79.00 | 14.05 | 17.45 | 15.75 | % | 0.20 | 0 | 0 | 1.08 | -0.55 | 0.02 | -0.13 | 6/2/2026 9:58:48 AM EST | |||
| 80.00 | 14.90 | 17.65 | 16.28 | % | 0.20 | 0 | 0 | 1.07 | -0.57 | 0.02 | -0.13 | 6/2/2026 9:58:48 AM EST | |||
| 81.00 | 15.60 | 18.85 | 17.23 | % | 0.21 | 0 | 0 | 1.08 | -0.58 | 0.02 | -0.13 | 6/2/2026 9:58:48 AM EST | |||
| 85.00 | 18.70 | 21.35 | 20.03 | % | 0.24 | 0 | 0 | 1.08 | -0.63 | 0.01 | -0.13 | 6/2/2026 9:58:48 AM EST | |||
| 90.00 | 22.80 | 25.90 | 24.35 | % | 0.27 | 0 | 0 | 1.09 | -0.68 | 0.01 | -0.12 | 6/2/2026 9:58:48 AM EST | |||
| 95.00 | 27.05 | 30.35 | 28.70 | % | 0.30 | 0 | 0 | 1.09 | -0.73 | 0.01 | -0.11 | 6/2/2026 9:58:48 AM EST | |||
| 100.00 | 31.50 | 34.10 | 32.80 | % | 0.33 | 0 | 0 | 1.09 | -0.77 | 0.01 | -0.10 | 6/2/2026 9:58:48 AM EST | |||
| 105.00 | 36.00 | 38.25 | 37.13 | % | 0.35 | 0 | 0 | 1.08 | -0.81 | 0.01 | -0.10 | 6/2/2026 9:58:48 AM EST |