Options Chain for IONQ INC COM (IONQ) - $54.69 as of 6/17/2026 9:03:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 19.70 | 22.35 | 21.03 | 20.73 | % | 0.60 | 5 | 0 | 1.46 | 0.94 | 0.01 | -0.03 | 6/17/2026 | 6/17/2026 3:59:56 PM EST | |
| 40.00 | 15.50 | 17.80 | 16.65 | 16.33 | -1.67 | -9.28% | 0.42 | 3 | 46 | 0.96 | 0.88 | 0.01 | -0.05 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 45.00 | 11.65 | 13.75 | 12.70 | 12.93 | -2.66 | -17.07% | 0.28 | 1 | 10 | 0.93 | 0.79 | 0.02 | -0.07 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 46.00 | 11.10 | 13.30 | 12.20 | 13.78 | 0.00 | 0.00% | 0.27 | 0 | 19 | 0.96 | 0.77 | 0.02 | -0.07 | 6/11/2026 | 6/17/2026 3:59:56 PM EST |
| 47.00 | 10.45 | 12.65 | 11.55 | 16.93 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.96 | 0.74 | 0.02 | -0.07 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 48.00 | 10.20 | 11.50 | 10.85 | % | 0.23 | 0 | 0 | 0.95 | 0.72 | 0.02 | -0.07 | 6/17/2026 3:59:56 PM EST | |||
| 49.00 | 9.25 | 11.50 | 10.38 | % | 0.21 | 0 | 0 | 0.96 | 0.70 | 0.02 | -0.08 | 6/17/2026 3:59:56 PM EST | |||
| 50.00 | 8.85 | 10.85 | 9.85 | 12.00 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.97 | 0.68 | 0.02 | -0.08 | 6/16/2026 | 6/17/2026 3:59:56 PM EST |
| 51.00 | 8.50 | 9.90 | 9.20 | % | 0.18 | 0 | 0 | 0.95 | 0.66 | 0.02 | -0.08 | 6/17/2026 3:59:56 PM EST | |||
| 52.00 | 7.85 | 9.90 | 8.88 | % | 0.17 | 0 | 0 | 0.98 | 0.64 | 0.02 | -0.08 | 6/17/2026 3:59:56 PM EST | |||
| 53.00 | 7.45 | 8.95 | 8.20 | 9.30 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.95 | 0.61 | 0.02 | -0.08 | 6/16/2026 | 6/17/2026 3:59:56 PM EST |
| 54.00 | 7.20 | 9.00 | 8.10 | 8.05 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.00 | 0.59 | 0.02 | -0.09 | 6/11/2026 | 6/17/2026 3:59:56 PM EST |
| 55.00 | 6.60 | 7.85 | 7.23 | 7.75 | -1.93 | -19.94% | 0.13 | 1 | 34 | 0.95 | 0.57 | 0.02 | -0.09 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 56.00 | 6.20 | 7.65 | 6.93 | 7.37 | -0.28 | -3.66% | 0.12 | 33 | 6 | 0.96 | 0.55 | 0.02 | -0.09 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 57.00 | 5.90 | 7.20 | 6.55 | 7.26 | -0.24 | -3.20% | 0.11 | 1 | 3 | 0.97 | 0.53 | 0.02 | -0.09 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 58.00 | 5.45 | 7.40 | 6.43 | 7.39 | 0.00 | 0.00% | 0.11 | 0 | 18 | 1.00 | 0.51 | 0.02 | -0.09 | 6/16/2026 | 6/17/2026 3:59:56 PM EST |
| 59.00 | 5.10 | 6.55 | 5.83 | 10.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.97 | 0.49 | 0.02 | -0.09 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 60.00 | 4.95 | 5.80 | 5.38 | 5.28 | -0.92 | -14.84% | 0.09 | 14 | 39 | 0.95 | 0.47 | 0.02 | -0.09 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 61.00 | 4.50 | 6.45 | 5.48 | 6.05 | +0.07 | +1.18% | 0.09 | 3 | 4 | 1.01 | 0.45 | 0.02 | -0.09 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 62.00 | 4.20 | 5.60 | 4.90 | 7.55 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.98 | 0.43 | 0.02 | -0.09 | 6/16/2026 | 6/17/2026 3:59:56 PM EST |
| 63.00 | 3.95 | 5.70 | 4.83 | 3.85 | -3.05 | -44.21% | 0.08 | 1 | 5 | 1.00 | 0.41 | 0.02 | -0.09 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 64.00 | 3.70 | 5.70 | 4.70 | 5.16 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.03 | 0.40 | 0.02 | -0.09 | 6/16/2026 | 6/17/2026 3:59:56 PM EST |
| 65.00 | 3.50 | 4.80 | 4.15 | 4.75 | +0.14 | +3.04% | 0.06 | 17 | 68 | 0.99 | 0.38 | 0.02 | -0.09 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 66.00 | 3.00 | 4.85 | 3.93 | 5.20 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.99 | 0.36 | 0.02 | -0.08 | 6/16/2026 | 6/17/2026 3:59:56 PM EST |
| 67.00 | 3.00 | 4.75 | 3.88 | 4.10 | -0.85 | -17.18% | 0.06 | 1 | 0 | 1.01 | 0.35 | 0.02 | -0.08 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 68.00 | 2.79 | 4.05 | 3.42 | 3.60 | -3.31 | -47.91% | 0.05 | 16 | 30 | 0.98 | 0.33 | 0.02 | -0.08 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 69.00 | 2.66 | 3.90 | 3.28 | 3.44 | -0.58 | -14.43% | 0.05 | 20 | 13 | 0.99 | 0.32 | 0.02 | -0.08 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 70.00 | 2.56 | 3.45 | 3.01 | 2.85 | -0.95 | -25.00% | 0.04 | 10 | 35 | 0.98 | 0.30 | 0.02 | -0.08 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 75.00 | 1.77 | 2.85 | 2.31 | 2.39 | -0.71 | -22.91% | 0.03 | 43 | 73 | 1.00 | 0.24 | 0.02 | -0.07 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 80.00 | 1.30 | 2.23 | 1.77 | 3.02 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.02 | 0.19 | 0.01 | -0.06 | 6/16/2026 | 6/17/2026 3:59:56 PM EST |
| 85.00 | 0.80 | 2.01 | 1.41 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.04 | 0.15 | 0.01 | -0.05 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 90.00 | 0.69 | 1.50 | 1.10 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.05 | 0.11 | 0.01 | -0.04 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 95.00 | 0.38 | 1.25 | 0.82 | 0.85 | % | 0.01 | 25 | 0 | 1.04 | 0.09 | 0.01 | -0.04 | 6/17/2026 | 6/17/2026 3:59:56 PM EST | |
| 100.00 | 0.05 | 1.15 | 0.60 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.97 | 0.07 | 0.01 | -0.03 | 6/16/2026 | 6/17/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 1.34 | 0.67 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.34 | 0.05 | 0.01 | -0.02 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 110.00 | 0.05 | 1.55 | 0.80 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.14 | 0.04 | 0.00 | -0.02 | 6/15/2026 | 6/17/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.51 | 0.82 | 0.67 | 0.58 | +0.08 | +16.00% | 0.02 | 27 | 56 | 1.00 | -0.06 | 0.01 | -0.03 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 40.00 | 1.20 | 1.59 | 1.40 | 1.38 | +0.23 | +20.00% | 0.03 | 12 | 34 | 0.97 | -0.12 | 0.01 | -0.05 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 45.00 | 2.40 | 2.80 | 2.60 | 2.53 | +0.10 | +4.12% | 0.06 | 7 | 42 | 0.94 | -0.21 | 0.02 | -0.07 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 46.00 | 1.61 | 3.90 | 2.76 | 2.65 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.90 | -0.23 | 0.02 | -0.07 | 6/16/2026 | 6/17/2026 3:59:56 PM EST |
| 47.00 | 2.76 | 3.90 | 3.33 | 2.77 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.94 | -0.26 | 0.02 | -0.07 | 6/16/2026 | 6/17/2026 3:59:56 PM EST |
| 48.00 | 3.30 | 3.90 | 3.60 | 3.65 | +0.79 | +27.63% | 0.07 | 2 | 11 | 0.93 | -0.28 | 0.02 | -0.07 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 49.00 | 3.75 | 4.60 | 4.18 | 4.10 | +0.59 | +16.81% | 0.09 | 7 | 9 | 0.95 | -0.30 | 0.02 | -0.08 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 50.00 | 4.20 | 5.05 | 4.63 | 4.55 | +0.65 | +16.67% | 0.09 | 16 | 91 | 0.96 | -0.32 | 0.02 | -0.08 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 51.00 | 4.40 | 5.60 | 5.00 | 4.77 | +0.32 | +7.20% | 0.10 | 4 | 1 | 0.95 | -0.34 | 0.02 | -0.08 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 52.00 | 4.50 | 6.00 | 5.25 | 5.17 | +0.55 | +11.91% | 0.10 | 9 | 11 | 0.91 | -0.36 | 0.02 | -0.08 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 53.00 | 5.60 | 6.55 | 6.08 | 5.37 | +0.19 | +3.67% | 0.11 | 2 | 5 | 0.96 | -0.39 | 0.02 | -0.08 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 54.00 | 5.95 | 6.70 | 6.33 | 6.45 | +0.79 | +13.96% | 0.12 | 40 | 3 | 0.92 | -0.41 | 0.02 | -0.09 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 55.00 | 6.30 | 7.75 | 7.03 | 6.95 | +0.75 | +12.10% | 0.13 | 13 | 12 | 0.94 | -0.43 | 0.02 | -0.09 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 56.00 | 7.30 | 8.35 | 7.83 | 6.78 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.97 | -0.45 | 0.02 | -0.09 | 6/16/2026 | 6/17/2026 3:59:56 PM EST |
| 57.00 | 7.50 | 9.20 | 8.35 | 7.70 | +0.37 | +5.05% | 0.15 | 44 | 10 | 0.96 | -0.47 | 0.02 | -0.09 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 58.00 | 7.55 | 9.55 | 8.55 | 7.60 | 0.00 | 0.00% | 0.15 | 0 | 25 | 0.91 | -0.49 | 0.02 | -0.09 | 6/16/2026 | 6/17/2026 3:59:56 PM EST |
| 59.00 | 9.10 | 10.25 | 9.68 | 8.29 | 0.00 | 0.00% | 0.16 | 0 | 33 | 0.97 | -0.51 | 0.02 | -0.09 | 6/16/2026 | 6/17/2026 3:59:56 PM EST |
| 60.00 | 9.65 | 10.95 | 10.30 | 9.08 | -0.15 | -1.63% | 0.17 | 5 | 28 | 0.97 | -0.53 | 0.02 | -0.09 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 61.00 | 9.55 | 11.65 | 10.60 | % | 0.17 | 0 | 0 | 0.92 | -0.55 | 0.02 | -0.09 | 6/17/2026 3:59:56 PM EST | |||
| 62.00 | 10.40 | 12.40 | 11.40 | % | 0.18 | 0 | 0 | 0.93 | -0.57 | 0.02 | -0.09 | 6/17/2026 3:59:56 PM EST | |||
| 63.00 | 11.75 | 13.15 | 12.45 | 8.63 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.98 | -0.59 | 0.02 | -0.09 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 64.00 | 11.75 | 13.90 | 12.83 | 13.50 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.93 | -0.60 | 0.02 | -0.09 | 6/11/2026 | 6/17/2026 3:59:56 PM EST |
| 65.00 | 12.50 | 14.65 | 13.58 | 11.26 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.93 | -0.62 | 0.02 | -0.09 | 6/16/2026 | 6/17/2026 3:59:56 PM EST |
| 66.00 | 13.95 | 15.50 | 14.73 | % | 0.22 | 0 | 0 | 0.99 | -0.64 | 0.02 | -0.08 | 6/17/2026 3:59:56 PM EST | |||
| 67.00 | 14.40 | 16.25 | 15.33 | % | 0.23 | 0 | 0 | 0.97 | -0.65 | 0.02 | -0.08 | 6/17/2026 3:59:56 PM EST | |||
| 68.00 | 14.75 | 17.10 | 15.93 | % | 0.23 | 0 | 0 | 0.94 | -0.67 | 0.02 | -0.08 | 6/17/2026 3:59:56 PM EST | |||
| 69.00 | 15.75 | 17.95 | 16.85 | % | 0.24 | 0 | 0 | 0.96 | -0.68 | 0.02 | -0.08 | 6/17/2026 3:59:56 PM EST | |||
| 70.00 | 17.30 | 18.65 | 17.98 | % | 0.26 | 0 | 0 | 1.01 | -0.70 | 0.02 | -0.08 | 6/17/2026 3:59:56 PM EST | |||
| 75.00 | 20.55 | 23.10 | 21.83 | % | 0.29 | 0 | 0 | 0.93 | -0.76 | 0.02 | -0.07 | 6/17/2026 3:59:56 PM EST | |||
| 80.00 | 25.00 | 27.70 | 26.35 | % | 0.33 | 0 | 0 | 1.25 | -0.81 | 0.01 | -0.06 | 6/17/2026 3:59:56 PM EST | |||
| 85.00 | 29.25 | 32.30 | 30.78 | % | 0.36 | 0 | 0 | 1.29 | -0.85 | 0.01 | -0.05 | 6/17/2026 3:59:56 PM EST | |||
| 90.00 | 33.95 | 36.95 | 35.45 | % | 0.39 | 0 | 0 | 1.33 | -0.89 | 0.01 | -0.04 | 6/17/2026 3:59:56 PM EST | |||
| 95.00 | 38.75 | 41.70 | 40.23 | % | 0.42 | 0 | 0 | 1.37 | -0.91 | 0.01 | -0.04 | 6/17/2026 3:59:56 PM EST | |||
| 100.00 | 43.60 | 46.65 | 45.13 | % | 0.45 | 0 | 0 | 1.44 | -0.93 | 0.01 | -0.03 | 6/17/2026 3:59:56 PM EST | |||
| 105.00 | 48.55 | 51.50 | 50.03 | % | 0.48 | 0 | 0 | 1.49 | -0.95 | 0.01 | -0.02 | 6/17/2026 3:59:56 PM EST | |||
| 110.00 | 53.40 | 57.15 | 55.28 | % | 0.50 | 0 | 0 | 1.71 | -0.96 | 0.00 | -0.02 | 6/17/2026 3:59:56 PM EST |