Options Chain for IONQ INC COM (IONQ) - $38.88 as of 7/13/2026 8:35:27 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 | 22.45 | 25.60 | 24.03 | 39.05 | 0.00 | 0.00% | 1.60 | 0 | 17 | 2.80 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 7/13/2026 3:59:50 PM EST |
| 17.50 | 19.55 | 23.50 | 21.53 | 25.70 | 0.00 | 0.00% | 1.23 | 0 | 4 | 2.61 | 0.99 | 0.00 | -0.01 | 7/10/2026 | 7/13/2026 3:59:50 PM EST |
| 20.00 | 18.35 | 20.40 | 19.38 | 19.45 | -26.85 | -58.00% | 0.97 | 1 | 97 | 1.96 | 0.98 | 0.00 | -0.01 | 7/13/2026 | 7/13/2026 3:59:50 PM EST |
| 22.50 | 16.20 | 18.10 | 17.15 | 20.95 | 0.00 | 0.00% | 0.76 | 0 | 19 | 1.77 | 0.96 | 0.01 | -0.02 | 7/10/2026 | 7/13/2026 3:59:50 PM EST |
| 25.00 | 13.20 | 15.75 | 14.48 | 14.43 | -5.70 | -28.32% | 0.58 | 15 | 273 | 1.56 | 0.93 | 0.01 | -0.03 | 7/13/2026 | 7/13/2026 3:59:50 PM EST |
| 30.00 | 10.00 | 11.05 | 10.53 | 10.50 | -3.55 | -25.27% | 0.35 | 115 | 356 | 1.05 | 0.83 | 0.02 | -0.04 | 7/13/2026 | 7/13/2026 3:59:50 PM EST |
| 35.00 | 6.95 | 7.45 | 7.20 | 7.15 | -2.85 | -28.50% | 0.21 | 31 | 872 | 1.03 | 0.69 | 0.03 | -0.06 | 7/13/2026 | 7/13/2026 3:59:50 PM EST |
| 40.00 | 4.65 | 4.90 | 4.78 | 4.77 | -2.50 | -34.39% | 0.12 | 1,150 | 1,549 | 1.02 | 0.54 | 0.03 | -0.07 | 7/13/2026 | 7/13/2026 3:59:50 PM EST |
| 45.00 | 3.00 | 3.30 | 3.15 | 3.08 | -1.81 | -37.02% | 0.07 | 415 | 4,384 | 1.04 | 0.40 | 0.03 | -0.07 | 7/13/2026 | 7/13/2026 3:59:50 PM EST |
| 50.00 | 1.96 | 2.09 | 2.03 | 2.04 | -1.26 | -38.19% | 0.04 | 10,331 | 1,614 | 1.04 | 0.29 | 0.03 | -0.06 | 7/13/2026 | 7/13/2026 3:59:50 PM EST |
| 55.00 | 1.22 | 1.39 | 1.31 | 1.35 | -0.88 | -39.47% | 0.02 | 10,554 | 13,061 | 1.05 | 0.20 | 0.02 | -0.05 | 7/13/2026 | 7/13/2026 3:59:50 PM EST |
| 60.00 | 0.81 | 0.95 | 0.88 | 0.88 | -0.66 | -42.86% | 0.01 | 727 | 11,672 | 1.07 | 0.15 | 0.02 | -0.04 | 7/13/2026 | 7/13/2026 3:59:50 PM EST |
| 65.00 | 0.55 | 0.63 | 0.59 | 0.59 | -0.51 | -46.37% | 0.01 | 660 | 3,887 | 1.09 | 0.10 | 0.01 | -0.03 | 7/13/2026 | 7/13/2026 3:59:50 PM EST |
| 70.00 | 0.41 | 0.66 | 0.54 | 0.44 | -0.36 | -45.00% | 0.01 | 1,596 | 2,621 | 1.17 | 0.07 | 0.01 | -0.02 | 7/13/2026 | 7/13/2026 3:59:50 PM EST |
| 75.00 | 0.30 | 0.40 | 0.35 | 0.33 | -0.24 | -42.11% | 0.00 | 281 | 1,825 | 1.16 | 0.05 | 0.01 | -0.02 | 7/13/2026 | 7/13/2026 3:59:50 PM EST |
| 80.00 | 0.20 | 0.28 | 0.24 | 0.23 | -0.22 | -48.89% | 0.00 | 22 | 1,144 | 1.17 | 0.03 | 0.01 | -0.01 | 7/13/2026 | 7/13/2026 3:59:50 PM EST |
| 85.00 | 0.06 | 0.26 | 0.16 | 0.14 | -0.27 | -65.86% | 0.00 | 24 | 861 | 1.14 | 0.03 | 0.00 | -0.01 | 7/13/2026 | 7/13/2026 3:59:50 PM EST |
| 90.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.09 | -37.50% | 0.00 | 16 | 840 | 1.19 | 0.02 | 0.00 | -0.01 | 7/13/2026 | 7/13/2026 3:59:50 PM EST |
| 95.00 | 0.00 | 0.52 | 0.26 | 0.17 | -0.04 | -19.05% | 0.00 | 6 | 357 | 1.57 | 0.01 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:50 PM EST |
| 100.00 | 0.02 | 0.22 | 0.12 | 0.08 | -0.08 | -50.00% | 0.00 | 34 | 5,764 | 1.24 | 0.01 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:50 PM EST |
| 105.00 | 0.00 | 0.29 | 0.15 | 0.14 | -0.01 | -6.67% | 0.00 | 1 | 72 | 1.54 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:50 PM EST |
| 110.00 | 0.05 | 0.11 | 0.08 | 0.12 | -0.01 | -7.70% | 0.00 | 11 | 2,295 | 1.33 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:50 PM EST |
| 115.00 | 0.05 | 0.11 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 205 | 1.37 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:50 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,716 | 1.66 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 3:59:50 PM EST |
| 125.00 | 0.00 | 0.24 | 0.12 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.70 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/13/2026 3:59:50 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 526 | 1.75 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 3:59:50 PM EST |
| 135.00 | 0.00 | 0.24 | 0.12 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.78 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/13/2026 3:59:50 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 4,726 | 1.50 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:50 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 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,501 | 1.74 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/13/2026 3:59:50 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 3 | 3,828 | 1.22 | -0.01 | 0.00 | -0.01 | 7/13/2026 | 7/13/2026 3:59:50 PM EST |
| 20.00 | 0.08 | 0.30 | 0.19 | 0.12 | -0.02 | -14.29% | 0.01 | 8 | 725 | 1.17 | -0.02 | 0.00 | -0.01 | 7/13/2026 | 7/13/2026 3:59:50 PM EST |
| 22.50 | 0.14 | 0.30 | 0.22 | 0.26 | +0.08 | +44.45% | 0.01 | 41 | 126 | 1.04 | -0.04 | 0.01 | -0.02 | 7/13/2026 | 7/13/2026 3:59:50 PM EST |
| 25.00 | 0.34 | 0.52 | 0.43 | 0.48 | +0.18 | +60.00% | 0.02 | 108 | 548 | 1.02 | -0.07 | 0.01 | -0.03 | 7/13/2026 | 7/13/2026 3:59:50 PM EST |
| 30.00 | 1.26 | 1.45 | 1.36 | 1.40 | +0.57 | +68.68% | 0.05 | 403 | 1,753 | 1.02 | -0.17 | 0.02 | -0.04 | 7/13/2026 | 7/13/2026 3:59:50 PM EST |
| 35.00 | 2.95 | 3.20 | 3.08 | 3.10 | +1.10 | +55.00% | 0.09 | 696 | 1,325 | 1.01 | -0.31 | 0.03 | -0.06 | 7/13/2026 | 7/13/2026 3:59:50 PM EST |
| 40.00 | 5.50 | 5.75 | 5.63 | 5.64 | +1.69 | +42.79% | 0.14 | 2,885 | 14,984 | 1.00 | -0.46 | 0.03 | -0.07 | 7/13/2026 | 7/13/2026 3:59:50 PM EST |
| 45.00 | 8.80 | 9.20 | 9.00 | 8.90 | +2.30 | +34.85% | 0.20 | 1,683 | 6,143 | 1.02 | -0.60 | 0.03 | -0.07 | 7/13/2026 | 7/13/2026 3:59:50 PM EST |
| 50.00 | 12.65 | 13.10 | 12.88 | 12.97 | +2.94 | +29.32% | 0.26 | 45 | 4,409 | 1.02 | -0.71 | 0.03 | -0.06 | 7/13/2026 | 7/13/2026 3:59:50 PM EST |
| 55.00 | 16.90 | 17.60 | 17.25 | 17.19 | +3.40 | +24.66% | 0.31 | 2,130 | 13,392 | 1.04 | -0.80 | 0.02 | -0.05 | 7/13/2026 | 7/13/2026 3:59:50 PM EST |
| 60.00 | 21.15 | 22.30 | 21.73 | 21.72 | +3.35 | +18.24% | 0.36 | 62 | 3,868 | 0.98 | -0.85 | 0.02 | -0.04 | 7/13/2026 | 7/13/2026 3:59:50 PM EST |
| 65.00 | 25.70 | 27.00 | 26.35 | 26.03 | +3.09 | +13.47% | 0.41 | 1 | 443 | 1.28 | -0.90 | 0.01 | -0.03 | 7/13/2026 | 7/13/2026 3:59:50 PM EST |
| 70.00 | 30.90 | 31.80 | 31.35 | 31.22 | +5.75 | +22.58% | 0.45 | 2 | 226 | 1.33 | -0.93 | 0.01 | -0.02 | 7/13/2026 | 7/13/2026 3:59:50 PM EST |
| 75.00 | 34.90 | 37.00 | 35.95 | 32.40 | 0.00 | 0.00% | 0.48 | 0 | 431 | 1.52 | -0.95 | 0.01 | -0.02 | 7/10/2026 | 7/13/2026 3:59:50 PM EST |
| 80.00 | 39.30 | 41.90 | 40.60 | 31.11 | 0.00 | 0.00% | 0.51 | 0 | 30 | 1.58 | -0.97 | 0.01 | -0.01 | 7/6/2026 | 7/13/2026 3:59:50 PM EST |
| 85.00 | 44.80 | 47.40 | 46.10 | 32.10 | 0.00 | 0.00% | 0.54 | 0 | 107 | 1.85 | -0.97 | 0.00 | -0.01 | 6/18/2026 | 7/13/2026 3:59:50 PM EST |
| 90.00 | 49.80 | 52.35 | 51.08 | 37.37 | 0.00 | 0.00% | 0.57 | 0 | 496 | 1.92 | -0.98 | 0.00 | -0.01 | 7/1/2026 | 7/13/2026 3:59:50 PM EST |
| 95.00 | 54.40 | 57.75 | 56.08 | % | 0.59 | 0 | 0 | 2.01 | -0.99 | 0.00 | 0.00 | 7/13/2026 3:59:50 PM EST | |||
| 100.00 | 59.55 | 62.95 | 61.25 | % | 0.61 | 0 | 0 | 2.21 | -0.99 | 0.00 | 0.00 | 7/13/2026 3:59:50 PM EST | |||
| 105.00 | 64.60 | 67.55 | 66.08 | % | 0.63 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:50 PM EST | |||
| 110.00 | 69.55 | 72.55 | 71.05 | 51.75 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 7/13/2026 3:59:50 PM EST |
| 115.00 | 74.55 | 77.55 | 76.05 | 56.85 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 7/13/2026 3:59:50 PM EST |
| 120.00 | 79.80 | 82.35 | 81.08 | % | 0.68 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:50 PM EST | |||
| 125.00 | 84.55 | 87.55 | 86.05 | % | 0.69 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:50 PM EST | |||
| 130.00 | 89.55 | 92.55 | 91.05 | % | 0.70 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:50 PM EST | |||
| 135.00 | 94.25 | 98.05 | 96.15 | % | 0.71 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:50 PM EST | |||
| 140.00 | 99.55 | 102.55 | 101.05 | % | 0.72 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:50 PM EST |