Options Chain for IONQ INC COM (IONQ) - $70.14 as of 5/29/2026 10:57:00 AM 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 | 50.60 | 54.20 | 52.40 | 39.05 | 0.00 | 0.00% | 3.49 | 0 | 17 | 2.38 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 9:59:04 AM EST |
| 17.50 | 48.30 | 51.70 | 50.00 | 12.30 | 0.00 | 0.00% | 2.86 | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/29/2026 9:59:04 AM EST |
| 20.00 | 46.30 | 49.30 | 47.80 | 43.92 | 0.00 | 0.00% | 2.39 | 0 | 95 | 2.03 | 0.99 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 9:59:04 AM EST |
| 22.50 | 43.00 | 46.90 | 44.95 | 41.76 | 0.00 | 0.00% | 2.00 | 0 | 12 | 2.07 | 0.99 | 0.00 | -0.01 | 5/26/2026 | 5/29/2026 9:59:04 AM EST |
| 25.00 | 42.10 | 44.45 | 43.28 | 41.30 | 0.00 | 0.00% | 1.73 | 0 | 268 | 1.79 | 0.98 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 9:59:04 AM EST |
| 30.00 | 37.50 | 39.90 | 38.70 | 40.00 | 0.00 | 0.00% | 1.29 | 0 | 299 | 1.43 | 0.96 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 9:59:04 AM EST |
| 35.00 | 33.05 | 35.10 | 34.08 | 33.88 | -2.07 | -5.76% | 0.97 | 3 | 686 | 1.33 | 0.94 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 9:59:04 AM EST |
| 40.00 | 29.00 | 31.40 | 30.20 | 32.53 | 0.00 | 0.00% | 0.76 | 0 | 1,210 | 0.93 | 0.90 | 0.00 | -0.04 | 5/28/2026 | 5/29/2026 9:59:04 AM EST |
| 45.00 | 25.20 | 27.35 | 26.28 | 27.16 | -1.59 | -5.53% | 0.58 | 1 | 4,399 | 0.98 | 0.86 | 0.01 | -0.05 | 5/29/2026 | 5/29/2026 9:59:04 AM EST |
| 50.00 | 21.75 | 24.25 | 23.00 | 23.75 | +0.07 | +0.30% | 0.46 | 1 | 621 | 1.01 | 0.81 | 0.01 | -0.06 | 5/29/2026 | 5/29/2026 9:59:04 AM EST |
| 55.00 | 18.90 | 19.50 | 19.20 | 19.05 | -2.62 | -12.09% | 0.35 | 9 | 2,328 | 1.07 | 0.76 | 0.01 | -0.07 | 5/29/2026 | 5/29/2026 9:59:04 AM EST |
| 60.00 | 16.30 | 17.10 | 16.70 | 16.75 | -2.15 | -11.38% | 0.28 | 2,023 | 9,489 | 1.07 | 0.71 | 0.01 | -0.07 | 5/29/2026 | 5/29/2026 9:59:04 AM EST |
| 65.00 | 14.15 | 14.65 | 14.40 | 14.29 | -2.11 | -12.87% | 0.22 | 578 | 3,452 | 1.09 | 0.65 | 0.01 | -0.08 | 5/29/2026 | 5/29/2026 9:59:04 AM EST |
| 70.00 | 12.30 | 12.75 | 12.53 | 13.30 | -1.20 | -8.28% | 0.18 | 127 | 1,984 | 1.09 | 0.59 | 0.01 | -0.08 | 5/29/2026 | 5/29/2026 9:59:04 AM EST |
| 75.00 | 10.65 | 11.20 | 10.93 | 10.91 | -1.44 | -11.66% | 0.15 | 60 | 1,396 | 1.09 | 0.54 | 0.01 | -0.08 | 5/29/2026 | 5/29/2026 9:59:04 AM EST |
| 80.00 | 9.25 | 9.90 | 9.58 | 10.07 | -1.48 | -12.82% | 0.12 | 10 | 591 | 1.10 | 0.49 | 0.01 | -0.08 | 5/29/2026 | 5/29/2026 9:59:04 AM EST |
| 85.00 | 8.10 | 8.75 | 8.43 | 9.15 | -0.70 | -7.11% | 0.10 | 8 | 377 | 1.08 | 0.44 | 0.01 | -0.08 | 5/29/2026 | 5/29/2026 9:59:04 AM EST |
| 90.00 | 7.05 | 7.70 | 7.38 | 7.95 | -1.05 | -11.67% | 0.08 | 10 | 258 | 1.12 | 0.40 | 0.01 | -0.08 | 5/29/2026 | 5/29/2026 9:59:04 AM EST |
| 95.00 | 6.20 | 7.25 | 6.73 | % | 0.07 | 0 | 0 | 1.11 | 0.36 | 0.01 | -0.08 | 5/29/2026 9:59:04 AM EST | |||
| 100.00 | 5.45 | 7.30 | 6.38 | 6.66 | % | 0.06 | 57 | 0 | 1.13 | 0.33 | 0.01 | -0.08 | 5/29/2026 | 5/29/2026 9:59:04 AM EST | |
| 105.00 | 4.80 | 6.65 | 5.73 | % | 0.05 | 0 | 0 | 1.14 | 0.31 | 0.01 | -0.08 | 5/29/2026 9:59:04 AM 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 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 213 | 1.61 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 9:59:04 AM EST |
| 17.50 | 0.01 | 0.17 | 0.09 | 0.15 | -0.01 | -6.25% | 0.01 | 1 | 152 | 1.21 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:59:04 AM EST |
| 20.00 | 0.05 | 0.28 | 0.17 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 284 | 1.24 | -0.01 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 9:59:04 AM EST |
| 22.50 | 0.20 | 0.48 | 0.34 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 137 | 1.32 | -0.01 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 9:59:04 AM EST |
| 25.00 | 0.27 | 0.50 | 0.39 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 516 | 1.22 | -0.02 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 9:59:04 AM EST |
| 30.00 | 0.39 | 0.88 | 0.64 | 0.71 | +0.01 | +1.43% | 0.02 | 30 | 908 | 1.13 | -0.04 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 9:59:04 AM EST |
| 35.00 | 1.00 | 1.23 | 1.12 | 1.22 | +0.04 | +3.39% | 0.03 | 23 | 871 | 1.10 | -0.06 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 9:59:04 AM EST |
| 40.00 | 1.96 | 2.02 | 1.99 | 2.01 | +0.14 | +7.49% | 0.05 | 3,154 | 7,065 | 1.10 | -0.10 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 9:59:04 AM EST |
| 45.00 | 2.97 | 3.45 | 3.21 | 3.17 | +0.07 | +2.26% | 0.07 | 3 | 2,463 | 1.08 | -0.14 | 0.01 | -0.05 | 5/29/2026 | 5/29/2026 9:59:04 AM EST |
| 50.00 | 4.60 | 5.05 | 4.83 | 4.75 | +0.39 | +8.95% | 0.10 | 10 | 1,570 | 1.10 | -0.19 | 0.01 | -0.06 | 5/29/2026 | 5/29/2026 9:59:04 AM EST |
| 55.00 | 6.55 | 7.00 | 6.78 | 6.72 | +0.29 | +4.51% | 0.12 | 4 | 401 | 1.07 | -0.24 | 0.01 | -0.07 | 5/29/2026 | 5/29/2026 9:59:04 AM EST |
| 60.00 | 8.85 | 9.30 | 9.08 | 8.67 | +0.17 | +2.00% | 0.15 | 3 | 3,545 | 1.08 | -0.29 | 0.01 | -0.07 | 5/29/2026 | 5/29/2026 9:59:04 AM EST |
| 65.00 | 11.65 | 12.15 | 11.90 | 11.70 | +0.56 | +5.03% | 0.18 | 47 | 127 | 1.08 | -0.35 | 0.01 | -0.08 | 5/29/2026 | 5/29/2026 9:59:04 AM EST |
| 70.00 | 14.70 | 15.20 | 14.95 | 14.70 | 0.00 | 0.00% | 0.21 | 17 | 109 | 1.11 | -0.41 | 0.01 | -0.08 | 5/29/2026 | 5/29/2026 9:59:04 AM EST |
| 75.00 | 18.00 | 18.70 | 18.35 | 17.95 | 0.00 | 0.00% | 0.24 | 0 | 110 | 1.09 | -0.46 | 0.01 | -0.08 | 5/28/2026 | 5/29/2026 9:59:04 AM EST |
| 80.00 | 21.65 | 22.45 | 22.05 | 21.03 | 0.00 | 0.00% | 0.28 | 0 | 18 | 1.11 | -0.51 | 0.01 | -0.08 | 5/28/2026 | 5/29/2026 9:59:04 AM EST |
| 85.00 | 25.45 | 26.40 | 25.93 | 27.00 | 0.00 | 0.00% | 0.31 | 0 | 98 | 1.08 | -0.56 | 0.01 | -0.08 | 5/27/2026 | 5/29/2026 9:59:04 AM EST |
| 90.00 | 29.00 | 30.80 | 29.90 | 28.75 | 0.00 | 0.00% | 0.33 | 0 | 511 | 1.11 | -0.60 | 0.01 | -0.08 | 5/28/2026 | 5/29/2026 9:59:04 AM EST |
| 95.00 | 31.95 | 34.35 | 33.15 | % | 0.35 | 0 | 0 | 1.13 | -0.64 | 0.01 | -0.08 | 5/29/2026 9:59:04 AM EST | |||
| 100.00 | 37.05 | 38.60 | 37.83 | % | 0.38 | 0 | 0 | 1.15 | -0.67 | 0.01 | -0.08 | 5/29/2026 9:59:04 AM EST | |||
| 105.00 | 40.55 | 42.95 | 41.75 | % | 0.40 | 0 | 0 | 1.16 | -0.69 | 0.01 | -0.08 | 5/29/2026 9:59:04 AM EST |