Options Chain for IONQ INC COM (IONQ) - $44.77 as of 7/10/2026 2:48:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 13.00 | 16.00 | 14.50 | % | 0.48 | 0 | 0 | 1.45 | 0.89 | 0.01 | -0.03 | 7/10/2026 4:00:01 PM EST | |||
| 35.00 | 9.00 | 12.15 | 10.58 | % | 0.30 | 0 | 0 | 0.96 | 0.78 | 0.02 | -0.05 | 7/10/2026 4:00:01 PM EST | |||
| 36.00 | 8.25 | 11.40 | 9.83 | % | 0.27 | 0 | 0 | 0.96 | 0.76 | 0.02 | -0.05 | 7/10/2026 4:00:01 PM EST | |||
| 37.00 | 7.25 | 11.05 | 9.15 | % | 0.25 | 0 | 0 | 0.93 | 0.73 | 0.02 | -0.05 | 7/10/2026 4:00:01 PM EST | |||
| 38.00 | 7.45 | 9.50 | 8.48 | % | 0.22 | 0 | 0 | 0.93 | 0.71 | 0.02 | -0.05 | 7/10/2026 4:00:01 PM EST | |||
| 39.00 | 6.35 | 9.70 | 8.03 | % | 0.21 | 0 | 0 | 0.94 | 0.68 | 0.02 | -0.06 | 7/10/2026 4:00:01 PM EST | |||
| 40.00 | 6.45 | 8.35 | 7.40 | 7.12 | % | 0.18 | 2 | 0 | 0.94 | 0.66 | 0.03 | -0.06 | 7/10/2026 | 7/10/2026 4:00:01 PM EST | |
| 41.00 | 6.00 | 7.30 | 6.65 | % | 0.16 | 0 | 0 | 0.90 | 0.63 | 0.03 | -0.06 | 7/10/2026 4:00:01 PM EST | |||
| 42.00 | 5.05 | 7.30 | 6.18 | % | 0.15 | 0 | 0 | 0.90 | 0.60 | 0.03 | -0.06 | 7/10/2026 4:00:01 PM EST | |||
| 43.00 | 6.00 | 6.60 | 6.30 | 6.50 | % | 0.15 | 8 | 0 | 0.99 | 0.57 | 0.03 | -0.06 | 7/10/2026 | 7/10/2026 4:00:01 PM EST | |
| 44.00 | 4.15 | 6.65 | 5.40 | % | 0.12 | 0 | 0 | 0.90 | 0.55 | 0.03 | -0.06 | 7/10/2026 4:00:01 PM EST | |||
| 45.00 | 4.50 | 5.80 | 5.15 | 5.47 | -1.12 | -17.00% | 0.11 | 14 | 11 | 0.94 | 0.52 | 0.03 | -0.06 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 46.00 | 4.00 | 5.65 | 4.83 | 5.11 | % | 0.10 | 1 | 0 | 0.95 | 0.49 | 0.03 | -0.06 | 7/10/2026 | 7/10/2026 4:00:01 PM EST | |
| 47.00 | 3.55 | 5.95 | 4.75 | 4.77 | % | 0.10 | 5 | 0 | 0.99 | 0.47 | 0.03 | -0.06 | 7/10/2026 | 7/10/2026 4:00:01 PM EST | |
| 48.00 | 2.75 | 4.95 | 3.85 | 4.50 | % | 0.08 | 4 | 0 | 0.88 | 0.44 | 0.03 | -0.06 | 7/10/2026 | 7/10/2026 4:00:01 PM EST | |
| 49.00 | 2.51 | 4.65 | 3.58 | % | 0.07 | 0 | 0 | 0.92 | 0.42 | 0.03 | -0.06 | 7/10/2026 4:00:01 PM EST | |||
| 50.00 | 2.39 | 4.20 | 3.30 | 3.85 | % | 0.07 | 2 | 0 | 0.90 | 0.39 | 0.03 | -0.06 | 7/10/2026 | 7/10/2026 4:00:01 PM EST | |
| 51.00 | 1.54 | 4.35 | 2.95 | % | 0.06 | 0 | 0 | 0.87 | 0.37 | 0.03 | -0.06 | 7/10/2026 4:00:01 PM EST | |||
| 52.00 | 2.18 | 4.00 | 3.09 | 3.39 | % | 0.06 | 5 | 0 | 0.95 | 0.35 | 0.03 | -0.06 | 7/10/2026 | 7/10/2026 4:00:01 PM EST | |
| 53.00 | 1.57 | 3.50 | 2.54 | % | 0.05 | 0 | 0 | 0.90 | 0.33 | 0.03 | -0.06 | 7/10/2026 4:00:01 PM EST | |||
| 54.00 | 1.39 | 3.55 | 2.47 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.90 | 0.31 | 0.02 | -0.05 | 7/9/2026 | 7/10/2026 4:00:01 PM EST |
| 55.00 | 1.47 | 2.99 | 2.23 | 2.60 | -0.50 | -16.13% | 0.04 | 1 | 3 | 0.90 | 0.29 | 0.02 | -0.05 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 56.00 | 0.86 | 2.64 | 1.75 | % | 0.03 | 0 | 0 | 0.85 | 0.28 | 0.02 | -0.05 | 7/10/2026 4:00:01 PM EST | |||
| 57.00 | 1.25 | 3.20 | 2.23 | 2.28 | % | 0.04 | 1 | 0 | 0.97 | 0.26 | 0.02 | -0.05 | 7/10/2026 | 7/10/2026 4:00:01 PM EST | |
| 60.00 | 1.59 | 2.39 | 1.99 | 1.88 | % | 0.03 | 16 | 0 | 1.00 | 0.21 | 0.02 | -0.05 | 7/10/2026 | 7/10/2026 4:00:01 PM EST | |
| 65.00 | 0.70 | 1.82 | 1.26 | 1.35 | % | 0.02 | 5 | 0 | 0.99 | 0.16 | 0.02 | -0.04 | 7/10/2026 | 7/10/2026 4:00:01 PM EST | |
| 70.00 | 0.26 | 2.85 | 1.56 | % | 0.02 | 0 | 0 | 1.16 | 0.12 | 0.01 | -0.03 | 7/10/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 1.49 | 0.07 | 0.01 | -0.02 | 7/10/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 2.49 | 1.25 | % | 0.02 | 0 | 0 | 1.59 | 0.05 | 0.01 | -0.02 | 7/10/2026 4:00:01 PM EST | |||
| 85.00 | 0.00 | 2.43 | 1.22 | % | 0.01 | 0 | 0 | 1.67 | 0.04 | 0.01 | -0.01 | 7/10/2026 4:00:01 PM EST | |||
| 90.00 | 0.20 | 1.11 | 0.66 | 0.37 | % | 0.01 | 100 | 0 | 1.19 | 0.04 | 0.01 | -0.01 | 7/10/2026 | 7/10/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.40 | 1.77 | 1.09 | % | 0.04 | 0 | 0 | 0.99 | -0.11 | 0.01 | -0.03 | 7/10/2026 4:00:01 PM EST | |||
| 35.00 | 1.14 | 2.74 | 1.94 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.88 | -0.22 | 0.02 | -0.05 | 7/9/2026 | 7/10/2026 4:00:01 PM EST |
| 36.00 | 1.64 | 3.30 | 2.47 | 2.62 | +0.18 | +7.38% | 0.07 | 2 | 1 | 0.93 | -0.24 | 0.02 | -0.05 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 37.00 | 1.00 | 3.75 | 2.38 | 2.80 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.80 | -0.27 | 0.02 | -0.05 | 7/9/2026 | 7/10/2026 4:00:01 PM EST |
| 38.00 | 2.43 | 3.95 | 3.19 | 3.27 | +0.18 | +5.83% | 0.08 | 2 | 1 | 0.92 | -0.29 | 0.02 | -0.05 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 39.00 | 2.95 | 5.40 | 4.18 | % | 0.11 | 0 | 0 | 1.03 | -0.32 | 0.02 | -0.06 | 7/10/2026 4:00:01 PM EST | |||
| 40.00 | 3.25 | 6.20 | 4.73 | 4.36 | % | 0.12 | 9 | 0 | 1.03 | -0.34 | 0.03 | -0.06 | 7/10/2026 | 7/10/2026 4:00:01 PM EST | |
| 41.00 | 3.70 | 5.55 | 4.63 | 4.69 | % | 0.11 | 3 | 0 | 0.95 | -0.37 | 0.03 | -0.06 | 7/10/2026 | 7/10/2026 4:00:01 PM EST | |
| 42.00 | 4.00 | 5.90 | 4.95 | 5.20 | % | 0.12 | 16 | 0 | 0.90 | -0.40 | 0.03 | -0.06 | 7/10/2026 | 7/10/2026 4:00:01 PM EST | |
| 43.00 | 4.90 | 7.10 | 6.00 | 5.74 | % | 0.14 | 6 | 0 | 0.98 | -0.43 | 0.03 | -0.06 | 7/10/2026 | 7/10/2026 4:00:01 PM EST | |
| 44.00 | 5.35 | 7.00 | 6.18 | 6.20 | % | 0.14 | 1 | 0 | 0.91 | -0.45 | 0.03 | -0.06 | 7/10/2026 | 7/10/2026 4:00:01 PM EST | |
| 45.00 | 5.95 | 7.55 | 6.75 | 6.98 | +0.23 | +3.41% | 0.15 | 3 | 1 | 0.91 | -0.48 | 0.03 | -0.06 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 46.00 | 6.65 | 8.25 | 7.45 | % | 0.16 | 0 | 0 | 0.92 | -0.51 | 0.03 | -0.06 | 7/10/2026 4:00:01 PM EST | |||
| 47.00 | 7.40 | 9.35 | 8.38 | 8.40 | % | 0.18 | 7 | 0 | 0.97 | -0.53 | 0.03 | -0.06 | 7/10/2026 | 7/10/2026 4:00:01 PM EST | |
| 48.00 | 7.45 | 9.75 | 8.60 | % | 0.18 | 0 | 0 | 0.90 | -0.56 | 0.03 | -0.06 | 7/10/2026 4:00:01 PM EST | |||
| 49.00 | 8.15 | 10.50 | 9.33 | % | 0.19 | 0 | 0 | 0.90 | -0.58 | 0.03 | -0.06 | 7/10/2026 4:00:01 PM EST | |||
| 50.00 | 8.65 | 11.30 | 9.98 | 10.22 | % | 0.20 | 1 | 0 | 0.89 | -0.61 | 0.03 | -0.06 | 7/10/2026 | 7/10/2026 4:00:01 PM EST | |
| 51.00 | 9.25 | 11.75 | 10.50 | % | 0.21 | 0 | 0 | 0.85 | -0.63 | 0.03 | -0.06 | 7/10/2026 4:00:01 PM EST | |||
| 52.00 | 10.15 | 13.25 | 11.70 | 11.75 | % | 0.22 | 1 | 0 | 0.93 | -0.65 | 0.03 | -0.06 | 7/10/2026 | 7/10/2026 4:00:01 PM EST | |
| 53.00 | % | 0.00 | 0 | 0 | 0.88 | -0.67 | 0.03 | -0.06 | 7/10/2026 4:00:01 PM EST | ||||||
| 54.00 | 11.60 | 15.05 | 13.33 | % | 0.25 | 0 | 0 | 0.85 | -0.69 | 0.02 | -0.05 | 7/10/2026 4:00:01 PM EST | |||
| 55.00 | 13.10 | 15.25 | 14.18 | % | 0.26 | 0 | 0 | 0.94 | -0.71 | 0.02 | -0.05 | 7/10/2026 4:00:01 PM EST | |||
| 56.00 | 13.60 | 15.95 | 14.78 | % | 0.26 | 0 | 0 | 0.90 | -0.72 | 0.02 | -0.05 | 7/10/2026 4:00:01 PM EST | |||
| 57.00 | 14.00 | 16.80 | 15.40 | % | 0.27 | 0 | 0 | 0.79 | -0.74 | 0.02 | -0.05 | 7/10/2026 4:00:01 PM EST | |||
| 60.00 | 16.35 | 20.35 | 18.35 | % | 0.31 | 0 | 0 | 1.24 | -0.79 | 0.02 | -0.05 | 7/10/2026 4:00:01 PM EST | |||
| 65.00 | 20.80 | 24.35 | 22.58 | % | 0.35 | 0 | 0 | 1.23 | -0.84 | 0.02 | -0.04 | 7/10/2026 4:00:01 PM EST | |||
| 70.00 | 25.50 | 29.35 | 27.43 | % | 0.39 | 0 | 0 | 1.32 | -0.88 | 0.01 | -0.03 | 7/10/2026 4:00:01 PM EST | |||
| 75.00 | 30.55 | 33.85 | 32.20 | % | 0.43 | 0 | 0 | 1.43 | -0.93 | 0.01 | -0.02 | 7/10/2026 4:00:01 PM EST | |||
| 80.00 | 35.55 | 38.80 | 37.18 | % | 0.46 | 0 | 0 | 1.54 | -0.95 | 0.01 | -0.02 | 7/10/2026 4:00:01 PM EST | |||
| 85.00 | 40.20 | 44.20 | 42.20 | % | 0.50 | 0 | 0 | 1.58 | -0.96 | 0.01 | -0.01 | 7/10/2026 4:00:01 PM EST | |||
| 90.00 | 45.30 | 48.80 | 47.05 | % | 0.52 | 0 | 0 | 1.67 | -0.96 | 0.01 | -0.01 | 7/10/2026 4:00:01 PM EST |