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 | 27.05 | 30.65 | 28.85 | 32.80 | 0.00 | 0.00% | 1.92 | 0 | 22 | 2.04 | 0.99 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 3:59:57 PM EST |
| 17.50 | 25.20 | 27.15 | 26.18 | % | 1.50 | 0 | 15 | 1.47 | 0.98 | 0.00 | -0.01 | 4/23/2026 3:59:57 PM EST | |||
| 20.00 | 22.90 | 24.65 | 23.78 | 27.65 | 0.00 | 0.00% | 1.19 | 0 | 119 | 1.27 | 0.96 | 0.00 | -0.01 | 4/22/2026 | 4/23/2026 3:59:57 PM EST |
| 22.50 | 20.40 | 22.40 | 21.40 | 27.00 | 0.00 | 0.00% | 0.95 | 0 | 15 | 1.19 | 0.94 | 0.01 | -0.02 | 4/22/2026 | 4/23/2026 3:59:57 PM EST |
| 25.00 | 18.60 | 20.10 | 19.35 | 21.57 | -0.53 | -2.40% | 0.77 | 1 | 153 | 1.09 | 0.92 | 0.01 | -0.02 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 30.00 | 14.70 | 16.25 | 15.48 | 15.10 | -2.86 | -15.93% | 0.52 | 7 | 830 | 0.87 | 0.85 | 0.01 | -0.03 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 35.00 | 11.80 | 13.00 | 12.40 | 12.14 | -3.26 | -21.17% | 0.35 | 31 | 5,223 | 0.94 | 0.77 | 0.02 | -0.04 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 40.00 | 9.15 | 10.00 | 9.58 | 9.54 | -2.61 | -21.49% | 0.24 | 26 | 9,116 | 0.94 | 0.67 | 0.02 | -0.04 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 45.00 | 7.30 | 7.80 | 7.55 | 7.47 | -2.64 | -26.12% | 0.17 | 175 | 4,140 | 0.96 | 0.57 | 0.02 | -0.05 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 50.00 | 5.40 | 6.00 | 5.70 | 5.70 | -2.40 | -29.63% | 0.11 | 248 | 1,508 | 0.95 | 0.48 | 0.02 | -0.05 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 55.00 | 4.25 | 4.75 | 4.50 | 4.46 | -2.10 | -32.02% | 0.08 | 68 | 2,077 | 0.97 | 0.40 | 0.02 | -0.05 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 60.00 | 3.25 | 3.80 | 3.53 | 3.52 | -1.76 | -33.34% | 0.06 | 30 | 2,404 | 0.98 | 0.33 | 0.02 | -0.04 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 65.00 | 2.50 | 2.98 | 2.74 | 2.88 | -1.27 | -30.61% | 0.04 | 16 | 208 | 0.98 | 0.28 | 0.02 | -0.04 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 70.00 | 2.03 | 2.49 | 2.26 | 2.32 | -1.38 | -37.30% | 0.03 | 14 | 621 | 1.01 | 0.24 | 0.01 | -0.04 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 75.00 | 1.54 | 2.00 | 1.77 | 2.00 | -0.87 | -30.32% | 0.02 | 13 | 335 | 1.01 | 0.20 | 0.01 | -0.04 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 80.00 | 1.34 | 1.76 | 1.55 | 1.89 | -0.61 | -24.40% | 0.02 | 42 | 432 | 1.04 | 0.17 | 0.01 | -0.03 | 4/23/2026 | 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 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 5,130 | 1.48 | -0.01 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 3:59:57 PM EST |
| 17.50 | 0.10 | 0.58 | 0.34 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 240 | 1.15 | -0.02 | 0.00 | -0.01 | 4/22/2026 | 4/23/2026 3:59:57 PM EST |
| 20.00 | 0.30 | 0.40 | 0.35 | 0.38 | +0.13 | +52.00% | 0.02 | 25 | 1,379 | 1.04 | -0.04 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 22.50 | 0.50 | 0.78 | 0.64 | 0.61 | +0.11 | +22.00% | 0.03 | 15 | 1,127 | 1.04 | -0.06 | 0.01 | -0.02 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 25.00 | 0.79 | 1.00 | 0.90 | 0.97 | +0.15 | +18.30% | 0.04 | 13 | 2,309 | 1.00 | -0.08 | 0.01 | -0.02 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 30.00 | 1.93 | 2.39 | 2.16 | 1.99 | +0.39 | +24.38% | 0.07 | 425 | 1,898 | 1.02 | -0.15 | 0.01 | -0.03 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 35.00 | 3.45 | 3.70 | 3.58 | 3.88 | +0.88 | +29.34% | 0.10 | 41 | 8,917 | 0.96 | -0.23 | 0.02 | -0.04 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 40.00 | 5.65 | 6.30 | 5.98 | 5.90 | +0.98 | +19.92% | 0.15 | 342 | 2,047 | 0.98 | -0.33 | 0.02 | -0.04 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 45.00 | 8.50 | 8.90 | 8.70 | 8.80 | +1.35 | +18.13% | 0.19 | 114 | 498 | 0.96 | -0.43 | 0.02 | -0.05 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 50.00 | 11.75 | 12.40 | 12.08 | 12.50 | +2.18 | +21.13% | 0.24 | 10 | 1,197 | 0.97 | -0.52 | 0.02 | -0.05 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 55.00 | 15.45 | 16.25 | 15.85 | 15.72 | +1.84 | +13.26% | 0.29 | 1 | 1,073 | 0.98 | -0.60 | 0.02 | -0.05 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 60.00 | 19.25 | 21.10 | 20.18 | 17.68 | 0.00 | 0.00% | 0.34 | 0 | 532 | 1.02 | -0.67 | 0.02 | -0.04 | 4/20/2026 | 4/23/2026 3:59:57 PM EST |
| 65.00 | 23.55 | 25.45 | 24.50 | 21.67 | 0.00 | 0.00% | 0.38 | 0 | 255 | 1.04 | -0.72 | 0.02 | -0.04 | 4/20/2026 | 4/23/2026 3:59:57 PM EST |
| 70.00 | 27.95 | 30.10 | 29.03 | 27.32 | +0.72 | +2.71% | 0.41 | 1 | 212 | 1.06 | -0.76 | 0.01 | -0.04 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 75.00 | 32.35 | 34.75 | 33.55 | 31.84 | 0.00 | 0.00% | 0.45 | 0 | 3 | 1.06 | -0.80 | 0.01 | -0.04 | 4/17/2026 | 4/23/2026 3:59:57 PM EST |
| 80.00 | 37.05 | 39.50 | 38.28 | 35.00 | 0.00 | 0.00% | 0.48 | 0 | 10 | 1.07 | -0.83 | 0.01 | -0.03 | 4/20/2026 | 4/23/2026 3:59:57 PM EST |