Options Chain for IONQ INC COM (IONQ) - $58.89 as of 5/22/2026 2:47:27 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 | 46.50 | 50.30 | 48.40 | 32.80 | 0.00 | 0.00% | 3.23 | 0 | 22 | 3.04 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/22/2026 3:59:57 PM EST |
| 17.50 | 44.05 | 48.00 | 46.03 | 39.34 | 0.00 | 0.00% | 2.63 | 0 | 10 | 2.81 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:57 PM EST |
| 20.00 | 41.75 | 45.50 | 43.63 | 44.00 | +14.40 | +48.65% | 2.18 | 1 | 120 | 2.53 | 0.99 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 22.50 | 39.10 | 43.00 | 41.05 | 27.00 | 0.00 | 0.00% | 1.82 | 0 | 15 | 2.29 | 0.99 | 0.00 | -0.01 | 4/22/2026 | 5/22/2026 3:59:57 PM EST |
| 25.00 | 37.20 | 40.60 | 38.90 | 23.95 | 0.00 | 0.00% | 1.56 | 0 | 183 | 2.12 | 0.98 | 0.00 | -0.01 | 5/18/2026 | 5/22/2026 3:59:57 PM EST |
| 30.00 | 32.45 | 34.95 | 33.70 | 35.35 | +5.45 | +18.23% | 1.12 | 77 | 944 | 1.56 | 0.97 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 35.00 | 27.80 | 30.05 | 28.93 | 28.87 | +4.60 | +18.96% | 0.83 | 29 | 5,158 | 1.31 | 0.94 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 40.00 | 23.45 | 25.45 | 24.45 | 23.90 | +3.65 | +18.03% | 0.61 | 127 | 8,744 | 1.16 | 0.90 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 45.00 | 19.70 | 21.05 | 20.38 | 20.75 | +5.00 | +31.75% | 0.45 | 55 | 4,171 | 0.91 | 0.85 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 50.00 | 16.20 | 17.70 | 16.95 | 17.00 | +4.50 | +36.00% | 0.34 | 200 | 2,366 | 0.95 | 0.79 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 55.00 | 14.05 | 14.90 | 14.48 | 13.88 | +3.12 | +29.00% | 0.26 | 210 | 3,672 | 1.03 | 0.71 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 60.00 | 11.80 | 12.00 | 11.90 | 11.90 | +3.35 | +39.19% | 0.20 | 1,216 | 9,711 | 1.03 | 0.64 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 65.00 | 9.70 | 9.80 | 9.75 | 9.45 | +3.05 | +47.66% | 0.15 | 713 | 1,233 | 1.04 | 0.56 | 0.02 | -0.09 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 70.00 | 7.95 | 8.25 | 8.10 | 7.90 | +2.70 | +51.93% | 0.12 | 1,224 | 1,478 | 1.05 | 0.49 | 0.02 | -0.10 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 75.00 | 6.30 | 6.80 | 6.55 | 6.44 | +2.47 | +62.22% | 0.09 | 261 | 883 | 1.05 | 0.43 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 80.00 | 5.15 | 5.40 | 5.28 | 5.25 | +1.75 | +50.00% | 0.07 | 687 | 4,312 | 1.05 | 0.37 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 85.00 | 4.20 | 4.50 | 4.35 | 4.30 | +1.78 | +70.64% | 0.05 | 591 | 358 | 1.06 | 0.32 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 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 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5,131 | 1.96 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:57 PM EST |
| 17.50 | 0.03 | 0.14 | 0.09 | 0.04 | -0.11 | -73.34% | 0.01 | 2,121 | 798 | 1.45 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 20.00 | 0.07 | 0.25 | 0.16 | 0.10 | -0.03 | -23.08% | 0.01 | 2 | 2,755 | 1.45 | -0.01 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 22.50 | 0.10 | 0.20 | 0.15 | 0.20 | -0.02 | -9.10% | 0.01 | 1 | 1,151 | 1.31 | -0.01 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 25.00 | 0.10 | 0.41 | 0.26 | 0.28 | +0.03 | +12.00% | 0.01 | 26 | 2,214 | 1.27 | -0.02 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 30.00 | 0.33 | 0.45 | 0.39 | 0.39 | -0.05 | -11.37% | 0.01 | 116 | 1,555 | 1.16 | -0.03 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 35.00 | 0.65 | 0.80 | 0.73 | 0.65 | -0.23 | -26.14% | 0.02 | 215 | 14,269 | 1.09 | -0.06 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 40.00 | 1.23 | 1.40 | 1.32 | 1.31 | -0.24 | -15.49% | 0.03 | 221 | 10,487 | 1.05 | -0.10 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 45.00 | 2.18 | 2.44 | 2.31 | 2.31 | -0.45 | -16.31% | 0.05 | 448 | 16,190 | 1.04 | -0.15 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 50.00 | 3.45 | 3.90 | 3.68 | 3.67 | -0.68 | -15.64% | 0.07 | 200 | 1,537 | 1.02 | -0.21 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 55.00 | 5.40 | 5.85 | 5.63 | 5.60 | -1.23 | -18.01% | 0.10 | 396 | 24,656 | 1.02 | -0.29 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 60.00 | 8.00 | 8.25 | 8.13 | 8.03 | -1.82 | -18.48% | 0.14 | 486 | 634 | 1.03 | -0.36 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 65.00 | 10.85 | 11.10 | 10.98 | 11.20 | -1.44 | -11.40% | 0.17 | 221 | 271 | 1.03 | -0.44 | 0.02 | -0.09 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 70.00 | 13.80 | 14.30 | 14.05 | 14.05 | -2.64 | -15.82% | 0.20 | 138 | 209 | 1.05 | -0.51 | 0.02 | -0.10 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 75.00 | 17.00 | 18.25 | 17.63 | 17.65 | -3.90 | -18.10% | 0.24 | 42 | 28 | 1.04 | -0.57 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 80.00 | 21.20 | 22.05 | 21.63 | 21.70 | -12.94 | -37.36% | 0.27 | 5 | 97 | 1.07 | -0.63 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 85.00 | 25.15 | 25.95 | 25.55 | 28.83 | 0.00 | 0.00% | 0.30 | 0 | 30 | 1.06 | -0.68 | 0.01 | -0.09 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |