Options Chain for IONQ INC COM (IONQ) - $50.56 as of 6/26/2026 2:58:25 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 | 32.45 | 36.50 | 34.48 | 39.05 | 0.00 | 0.00% | 2.30 | 0 | 17 | 2.75 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 6/26/2026 4:00:03 PM EST |
| 17.50 | 30.00 | 34.05 | 32.03 | 48.80 | 0.00 | 0.00% | 1.83 | 0 | 3 | 2.52 | 0.99 | 0.00 | -0.01 | 6/4/2026 | 6/26/2026 4:00:03 PM EST |
| 20.00 | 27.80 | 30.45 | 29.13 | 46.30 | 0.00 | 0.00% | 1.46 | 0 | 97 | 1.73 | 0.99 | 0.00 | -0.01 | 6/4/2026 | 6/26/2026 4:00:03 PM EST |
| 22.50 | 25.90 | 28.05 | 26.98 | 35.10 | 0.00 | 0.00% | 1.20 | 0 | 13 | 1.57 | 0.98 | 0.00 | -0.02 | 6/12/2026 | 6/26/2026 4:00:03 PM EST |
| 25.00 | 23.80 | 25.70 | 24.75 | 33.87 | 0.00 | 0.00% | 0.99 | 0 | 271 | 1.45 | 0.96 | 0.00 | -0.02 | 6/22/2026 | 6/26/2026 4:00:03 PM EST |
| 30.00 | 19.45 | 21.20 | 20.33 | 23.49 | 0.00 | 0.00% | 0.68 | 0 | 315 | 1.27 | 0.92 | 0.01 | -0.03 | 6/25/2026 | 6/26/2026 4:00:03 PM EST |
| 35.00 | 15.40 | 16.95 | 16.18 | 18.07 | +0.12 | +0.67% | 0.46 | 4 | 871 | 0.99 | 0.86 | 0.01 | -0.04 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 40.00 | 12.15 | 13.65 | 12.90 | 13.35 | -0.75 | -5.32% | 0.32 | 22 | 1,467 | 1.04 | 0.77 | 0.02 | -0.06 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 45.00 | 9.45 | 10.15 | 9.80 | 10.00 | -1.14 | -10.24% | 0.22 | 35 | 4,248 | 1.01 | 0.67 | 0.02 | -0.06 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 50.00 | 7.25 | 7.45 | 7.35 | 7.43 | -0.89 | -10.70% | 0.15 | 125 | 851 | 0.99 | 0.57 | 0.02 | -0.07 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 55.00 | 5.50 | 5.70 | 5.60 | 5.56 | -0.89 | -13.80% | 0.10 | 296 | 2,837 | 1.00 | 0.47 | 0.02 | -0.07 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 60.00 | 4.15 | 4.30 | 4.23 | 4.30 | -0.70 | -14.00% | 0.07 | 809 | 10,952 | 1.01 | 0.38 | 0.02 | -0.07 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 65.00 | 3.10 | 3.25 | 3.18 | 3.25 | -0.62 | -16.03% | 0.05 | 140 | 3,675 | 1.01 | 0.31 | 0.02 | -0.06 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 70.00 | 2.35 | 2.60 | 2.48 | 2.46 | -0.54 | -18.00% | 0.04 | 213 | 2,368 | 1.03 | 0.25 | 0.02 | -0.06 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 75.00 | 1.76 | 1.95 | 1.86 | 2.00 | -0.39 | -16.32% | 0.02 | 54 | 1,336 | 1.03 | 0.20 | 0.01 | -0.05 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 80.00 | 1.40 | 1.58 | 1.49 | 1.58 | -0.30 | -15.96% | 0.02 | 110 | 938 | 1.07 | 0.16 | 0.01 | -0.04 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 85.00 | 0.97 | 1.29 | 1.13 | 1.24 | -0.28 | -18.43% | 0.01 | 43 | 958 | 1.05 | 0.13 | 0.01 | -0.04 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 90.00 | 0.81 | 1.13 | 0.97 | 1.13 | -0.07 | -5.84% | 0.01 | 17 | 361 | 1.09 | 0.11 | 0.01 | -0.04 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 95.00 | 0.62 | 0.94 | 0.78 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 122 | 1.10 | 0.09 | 0.01 | -0.03 | 6/25/2026 | 6/26/2026 4:00:03 PM EST |
| 100.00 | 0.51 | 0.75 | 0.63 | 0.70 | -0.14 | -16.67% | 0.01 | 127 | 6,190 | 1.10 | 0.08 | 0.01 | -0.03 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 105.00 | 0.41 | 0.64 | 0.53 | 0.50 | -0.19 | -27.54% | 0.01 | 14 | 92 | 1.12 | 0.07 | 0.01 | -0.03 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 110.00 | 0.44 | 0.57 | 0.51 | 0.45 | -0.18 | -28.58% | 0.00 | 14 | 2,642 | 1.16 | 0.05 | 0.01 | -0.02 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 115.00 | 0.24 | 0.65 | 0.45 | 0.52 | -0.01 | -1.89% | 0.00 | 1 | 184 | 1.17 | 0.05 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 120.00 | 0.24 | 0.57 | 0.41 | 0.36 | -0.27 | -42.86% | 0.00 | 7 | 1,714 | 1.20 | 0.04 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 125.00 | 0.16 | 0.48 | 0.32 | 0.41 | -0.09 | -18.00% | 0.00 | 3 | 37 | 1.19 | 0.04 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 130.00 | 0.07 | 0.54 | 0.31 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 530 | 1.18 | 0.03 | 0.00 | -0.02 | 6/25/2026 | 6/26/2026 4:00:03 PM EST |
| 135.00 | 0.10 | 0.33 | 0.22 | 0.30 | -0.52 | -63.42% | 0.00 | 2 | 85 | 1.19 | 0.03 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 140.00 | 0.10 | 0.29 | 0.20 | 0.18 | -0.08 | -30.77% | 0.00 | 69 | 4,778 | 1.21 | 0.02 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 4:00:03 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 | 0.44 | 0.22 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 213 | 1.91 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/26/2026 4:00:03 PM EST |
| 17.50 | 0.00 | 0.29 | 0.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 153 | 1.54 | -0.01 | 0.00 | -0.01 | 6/9/2026 | 6/26/2026 4:00:03 PM EST |
| 20.00 | 0.05 | 0.30 | 0.18 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 258 | 1.20 | -0.01 | 0.00 | -0.01 | 6/24/2026 | 6/26/2026 4:00:03 PM EST |
| 22.50 | 0.13 | 0.38 | 0.26 | 0.25 | +0.02 | +8.70% | 0.01 | 9 | 137 | 1.16 | -0.02 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 25.00 | 0.28 | 0.51 | 0.40 | 0.40 | +0.07 | +21.22% | 0.02 | 12 | 560 | 1.13 | -0.04 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 30.00 | 0.69 | 0.98 | 0.84 | 0.68 | -0.14 | -17.08% | 0.03 | 64 | 1,192 | 1.05 | -0.08 | 0.01 | -0.03 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 35.00 | 1.62 | 1.91 | 1.77 | 1.71 | +0.05 | +3.02% | 0.05 | 46 | 1,067 | 1.03 | -0.14 | 0.01 | -0.04 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 40.00 | 3.00 | 3.25 | 3.13 | 3.12 | +0.15 | +5.06% | 0.08 | 291 | 9,598 | 1.00 | -0.23 | 0.02 | -0.06 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 45.00 | 5.00 | 5.30 | 5.15 | 5.10 | +0.02 | +0.40% | 0.11 | 85 | 3,263 | 0.98 | -0.33 | 0.02 | -0.06 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 50.00 | 7.80 | 8.00 | 7.90 | 7.85 | +0.22 | +2.89% | 0.16 | 161 | 2,777 | 0.99 | -0.43 | 0.02 | -0.07 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 55.00 | 10.90 | 11.15 | 11.03 | 10.62 | -0.04 | -0.38% | 0.20 | 116 | 29,021 | 0.98 | -0.53 | 0.02 | -0.07 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 60.00 | 14.30 | 15.20 | 14.75 | 14.80 | +0.95 | +6.86% | 0.25 | 36 | 3,757 | 1.00 | -0.62 | 0.02 | -0.07 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 65.00 | 18.20 | 19.20 | 18.70 | 17.72 | +0.12 | +0.69% | 0.29 | 6 | 424 | 1.00 | -0.69 | 0.02 | -0.06 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 70.00 | 21.85 | 23.60 | 22.73 | 21.90 | +0.30 | +1.39% | 0.32 | 9 | 228 | 0.96 | -0.75 | 0.02 | -0.06 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 75.00 | 26.25 | 27.90 | 27.08 | 20.70 | 0.00 | 0.00% | 0.36 | 0 | 430 | 0.93 | -0.80 | 0.01 | -0.05 | 6/23/2026 | 6/26/2026 4:00:03 PM EST |
| 80.00 | 31.00 | 32.70 | 31.85 | 25.55 | 0.00 | 0.00% | 0.40 | 0 | 27 | 0.96 | -0.84 | 0.01 | -0.04 | 6/22/2026 | 6/26/2026 4:00:03 PM EST |
| 85.00 | 35.60 | 37.40 | 36.50 | 32.10 | 0.00 | 0.00% | 0.43 | 0 | 107 | 1.23 | -0.87 | 0.01 | -0.04 | 6/18/2026 | 6/26/2026 4:00:03 PM EST |
| 90.00 | 40.35 | 42.15 | 41.25 | 34.45 | 0.00 | 0.00% | 0.46 | 0 | 496 | 1.26 | -0.89 | 0.01 | -0.04 | 6/16/2026 | 6/26/2026 4:00:03 PM EST |
| 95.00 | 45.20 | 47.05 | 46.13 | % | 0.49 | 0 | 0 | 1.31 | -0.91 | 0.01 | -0.03 | 6/26/2026 4:00:03 PM EST | |||
| 100.00 | 50.05 | 52.00 | 51.03 | % | 0.51 | 0 | 0 | 1.36 | -0.92 | 0.01 | -0.03 | 6/26/2026 4:00:03 PM EST | |||
| 105.00 | 54.30 | 57.00 | 55.65 | % | 0.53 | 0 | 0 | 1.43 | -0.93 | 0.01 | -0.03 | 6/26/2026 4:00:03 PM EST | |||
| 110.00 | 59.90 | 61.95 | 60.93 | 51.75 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.48 | -0.95 | 0.01 | -0.02 | 6/8/2026 | 6/26/2026 4:00:03 PM EST |
| 115.00 | 64.85 | 66.85 | 65.85 | 56.85 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.51 | -0.95 | 0.00 | -0.02 | 6/23/2026 | 6/26/2026 4:00:03 PM EST |
| 120.00 | 69.80 | 71.90 | 70.85 | % | 0.59 | 0 | 0 | 1.57 | -0.96 | 0.00 | -0.02 | 6/26/2026 4:00:03 PM EST | |||
| 125.00 | 73.80 | 77.60 | 75.70 | % | 0.61 | 0 | 0 | 1.75 | -0.96 | 0.00 | -0.02 | 6/26/2026 4:00:03 PM EST | |||
| 130.00 | 78.65 | 82.65 | 80.65 | % | 0.62 | 0 | 0 | 1.85 | -0.97 | 0.00 | -0.02 | 6/26/2026 4:00:03 PM EST | |||
| 135.00 | 83.80 | 87.60 | 85.70 | % | 0.63 | 0 | 0 | 1.82 | -0.97 | 0.00 | -0.01 | 6/26/2026 4:00:03 PM EST | |||
| 140.00 | 88.70 | 92.65 | 90.68 | % | 0.65 | 0 | 0 | 1.94 | -0.98 | 0.00 | -0.01 | 6/26/2026 4:00:03 PM EST |