Options Chain for IONQ INC COM (IONQ) - $43.30 as of 8/29/2025 3:31:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.45 | 19.75 | 18.60 | 14.10 | 0.00 | 0.00% | 0.74 | 0 | 3 | 3.09 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:56 PM EST |
| 27.00 | 14.60 | 17.70 | 16.15 | % | 0.60 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 28.00 | 13.90 | 16.80 | 15.35 | 14.38 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:56 PM EST |
| 29.00 | 12.90 | 15.85 | 14.38 | 13.24 | 0.00 | 0.00% | 0.50 | 0 | 2 | 2.50 | 1.00 | 0.00 | -0.01 | 8/27/2025 | 8/29/2025 3:59:56 PM EST |
| 30.00 | 11.90 | 14.75 | 13.33 | 10.73 | 0.00 | 0.00% | 0.44 | 0 | 7 | 2.31 | 0.99 | 0.00 | -0.01 | 8/26/2025 | 8/29/2025 3:59:56 PM EST |
| 31.00 | 11.30 | 13.15 | 12.23 | 9.15 | 0.00 | 0.00% | 0.39 | 0 | 27 | 1.97 | 0.99 | 0.01 | -0.01 | 8/26/2025 | 8/29/2025 3:59:56 PM EST |
| 32.00 | 10.10 | 12.65 | 11.38 | 11.65 | 0.00 | 0.00% | 0.36 | 0 | 22 | 2.00 | 0.97 | 0.01 | -0.02 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 33.00 | 9.10 | 10.30 | 9.70 | 7.05 | 0.00 | 0.00% | 0.29 | 0 | 31 | 1.14 | 0.95 | 0.01 | -0.03 | 8/22/2025 | 8/29/2025 3:59:56 PM EST |
| 34.00 | 8.65 | 9.95 | 9.30 | 8.71 | -1.14 | -11.58% | 0.27 | 1 | 45 | 1.51 | 0.93 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 35.00 | 7.70 | 9.25 | 8.48 | 7.72 | -0.42 | -5.16% | 0.24 | 1 | 43 | 1.48 | 0.91 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 35.50 | 6.60 | 9.60 | 8.10 | % | 0.23 | 0 | 0 | 0.86 | 0.90 | 0.03 | -0.05 | 8/29/2025 3:59:56 PM EST | |||
| 36.00 | 6.95 | 8.25 | 7.60 | 6.65 | -0.95 | -12.50% | 0.21 | 11 | 36 | 1.43 | 0.88 | 0.03 | -0.05 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 36.50 | 6.40 | 7.80 | 7.10 | 6.18 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.93 | 0.87 | 0.03 | -0.05 | 8/27/2025 | 8/29/2025 3:59:56 PM EST |
| 37.00 | 6.20 | 6.35 | 6.28 | 6.15 | -0.56 | -8.35% | 0.17 | 2 | 46 | 0.74 | 0.85 | 0.04 | -0.06 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 37.50 | 5.65 | 6.00 | 5.83 | 5.20 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.99 | 0.83 | 0.04 | -0.06 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 38.00 | 5.40 | 5.50 | 5.45 | 5.37 | -0.33 | -5.79% | 0.14 | 13 | 46 | 0.71 | 0.81 | 0.04 | -0.06 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 38.50 | 4.40 | 5.15 | 4.78 | 4.82 | +1.62 | +50.63% | 0.12 | 3 | 1 | 0.95 | 0.79 | 0.05 | -0.07 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 39.00 | 4.60 | 4.75 | 4.68 | 4.15 | -1.00 | -19.42% | 0.12 | 10 | 88 | 0.69 | 0.76 | 0.05 | -0.07 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 39.50 | 4.15 | 4.40 | 4.28 | 4.65 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.70 | 0.74 | 0.05 | -0.07 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 40.00 | 3.85 | 4.00 | 3.93 | 3.73 | -0.72 | -16.18% | 0.10 | 34 | 153 | 0.70 | 0.71 | 0.06 | -0.08 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 40.50 | 3.55 | 3.65 | 3.60 | 3.60 | -0.53 | -12.84% | 0.09 | 24 | 28 | 0.69 | 0.68 | 0.06 | -0.08 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 41.00 | 3.20 | 3.35 | 3.28 | 3.30 | -0.60 | -15.39% | 0.08 | 8 | 247 | 0.69 | 0.65 | 0.06 | -0.08 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 41.50 | 2.86 | 3.05 | 2.96 | 2.93 | -0.67 | -18.62% | 0.07 | 57 | 46 | 0.68 | 0.61 | 0.06 | -0.08 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 42.00 | 2.70 | 2.86 | 2.78 | 2.69 | -0.66 | -19.71% | 0.07 | 44 | 208 | 0.71 | 0.58 | 0.07 | -0.09 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 42.50 | 2.43 | 2.70 | 2.57 | 2.39 | -0.50 | -17.31% | 0.06 | 38 | 35 | 0.72 | 0.55 | 0.07 | -0.09 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 43.00 | 2.14 | 2.30 | 2.22 | 2.10 | -0.47 | -18.29% | 0.05 | 63 | 349 | 0.68 | 0.51 | 0.07 | -0.09 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 43.50 | 1.96 | 2.01 | 1.99 | 1.92 | -0.46 | -19.33% | 0.05 | 34 | 51 | 0.69 | 0.48 | 0.07 | -0.09 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 44.00 | 1.75 | 1.86 | 1.81 | 1.76 | -0.36 | -16.99% | 0.04 | 78 | 337 | 0.70 | 0.44 | 0.07 | -0.08 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 44.50 | 1.52 | 1.80 | 1.66 | 1.55 | -0.44 | -22.12% | 0.04 | 17 | 26 | 0.69 | 0.41 | 0.07 | -0.08 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 45.00 | 1.39 | 1.42 | 1.41 | 1.36 | -0.39 | -22.29% | 0.03 | 113 | 374 | 0.68 | 0.38 | 0.07 | -0.08 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 46.00 | 1.10 | 1.11 | 1.11 | 1.10 | -0.32 | -22.54% | 0.02 | 281 | 181 | 0.68 | 0.32 | 0.06 | -0.07 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 47.00 | 0.86 | 1.03 | 0.95 | 0.86 | -0.40 | -31.75% | 0.02 | 131 | 451 | 0.69 | 0.26 | 0.06 | -0.07 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 48.00 | 0.67 | 0.78 | 0.73 | 0.68 | -0.30 | -30.62% | 0.02 | 207 | 383 | 0.69 | 0.21 | 0.05 | -0.06 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 49.00 | 0.51 | 0.55 | 0.53 | 0.51 | -0.27 | -34.62% | 0.01 | 2 | 155 | 0.69 | 0.17 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 50.00 | 0.33 | 0.44 | 0.39 | 0.42 | -0.25 | -37.32% | 0.01 | 61 | 1,417 | 0.68 | 0.14 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 51.00 | 0.30 | 0.36 | 0.33 | 0.34 | +0.04 | +13.34% | 0.01 | 8 | 25 | 0.72 | 0.11 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 52.00 | 0.08 | 0.28 | 0.18 | 0.29 | -0.13 | -30.96% | 0.00 | 1 | 49 | 0.65 | 0.09 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 53.00 | 0.12 | 0.38 | 0.25 | 0.36 | +0.09 | +33.34% | 0.00 | 5 | 66 | 0.75 | 0.07 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 54.00 | 0.00 | 0.18 | 0.09 | 0.16 | -0.09 | -36.00% | 0.00 | 6 | 19 | 0.78 | 0.05 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.26 | 0.13 | 0.12 | -0.11 | -47.83% | 0.00 | 2 | 233 | 0.87 | 0.03 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 2.17 | 1.09 | 0.06 | -0.13 | -68.43% | 0.02 | 2 | 812 | 2.02 | 0.01 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.89 | 0.45 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,989 | 2.36 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 27.00 | 0.00 | 1.76 | 0.88 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 14 | 2.35 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:56 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.18 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:56 PM EST |
| 29.00 | 0.00 | 1.47 | 0.74 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.26 | 0.00 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 30.00 | 0.01 | 0.46 | 0.24 | 0.08 | -0.03 | -27.28% | 0.01 | 6 | 160 | 1.07 | -0.01 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 1.51 | 0.76 | 0.11 | -0.03 | -21.43% | 0.02 | 3 | 376 | 1.94 | -0.01 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 32.00 | 0.06 | 0.38 | 0.22 | 0.83 | +0.65 | +361.12% | 0.01 | 8 | 148 | 0.96 | -0.03 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 33.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.02 | -11.77% | 0.00 | 20 | 185 | 0.81 | -0.05 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 34.00 | 0.17 | 0.22 | 0.20 | 0.22 | +0.02 | +10.00% | 0.01 | 30 | 156 | 0.81 | -0.07 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 35.00 | 0.25 | 0.28 | 0.27 | 0.27 | -0.04 | -12.91% | 0.01 | 49 | 251 | 0.78 | -0.09 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 35.50 | 0.28 | 0.34 | 0.31 | 0.38 | +0.03 | +8.58% | 0.01 | 5 | 9 | 0.77 | -0.10 | 0.03 | -0.05 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 36.00 | 0.35 | 0.36 | 0.36 | 0.37 | 0.00 | 0.00% | 0.01 | 9 | 224 | 0.76 | -0.12 | 0.03 | -0.05 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 36.50 | 0.40 | 0.45 | 0.43 | 0.49 | +0.04 | +8.89% | 0.01 | 3 | 29 | 0.76 | -0.13 | 0.03 | -0.05 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 37.00 | 0.46 | 0.53 | 0.50 | 0.53 | +0.01 | +1.93% | 0.01 | 17 | 244 | 0.75 | -0.15 | 0.04 | -0.06 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 37.50 | 0.53 | 0.71 | 0.62 | 0.64 | -0.32 | -33.34% | 0.02 | 5 | 45 | 0.76 | -0.17 | 0.04 | -0.06 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 38.00 | 0.63 | 0.69 | 0.66 | 0.66 | -0.01 | -1.50% | 0.02 | 47 | 229 | 0.73 | -0.19 | 0.04 | -0.06 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 38.50 | 0.74 | 0.80 | 0.77 | 0.75 | -0.01 | -1.32% | 0.02 | 28 | 84 | 0.73 | -0.21 | 0.05 | -0.07 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 39.00 | 0.86 | 0.91 | 0.89 | 0.89 | 0.00 | 0.00% | 0.02 | 67 | 371 | 0.72 | -0.24 | 0.05 | -0.07 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 39.50 | 0.98 | 1.01 | 1.00 | 1.06 | +0.07 | +7.08% | 0.03 | 112 | 70 | 0.71 | -0.26 | 0.05 | -0.07 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 40.00 | 1.14 | 1.16 | 1.15 | 1.14 | -0.01 | -0.87% | 0.03 | 70 | 266 | 0.71 | -0.29 | 0.06 | -0.08 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 40.50 | 1.30 | 1.32 | 1.31 | 1.30 | +0.01 | +0.78% | 0.03 | 36 | 66 | 0.70 | -0.32 | 0.06 | -0.08 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 41.00 | 1.47 | 1.50 | 1.49 | 1.53 | +0.03 | +2.00% | 0.04 | 36 | 115 | 0.70 | -0.35 | 0.06 | -0.08 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 41.50 | 1.67 | 1.70 | 1.69 | 1.73 | +0.08 | +4.85% | 0.04 | 25 | 19 | 0.69 | -0.39 | 0.06 | -0.08 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 42.00 | 1.88 | 1.92 | 1.90 | 1.96 | +0.15 | +8.29% | 0.05 | 96 | 98 | 0.69 | -0.42 | 0.07 | -0.09 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 42.50 | 2.12 | 2.16 | 2.14 | 2.16 | +0.15 | +7.47% | 0.05 | 49 | 25 | 0.69 | -0.45 | 0.07 | -0.09 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 43.00 | 2.38 | 2.42 | 2.40 | 2.43 | +0.08 | +3.41% | 0.06 | 33 | 62 | 0.69 | -0.49 | 0.07 | -0.09 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 43.50 | 2.65 | 2.71 | 2.68 | 2.80 | +0.37 | +15.23% | 0.06 | 14 | 73 | 0.69 | -0.52 | 0.07 | -0.09 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 44.00 | 2.93 | 3.05 | 2.99 | 3.05 | +0.16 | +5.54% | 0.07 | 14 | 180 | 0.69 | -0.56 | 0.07 | -0.08 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 44.50 | 3.25 | 3.35 | 3.30 | 3.85 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.69 | -0.59 | 0.07 | -0.08 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 45.00 | 3.55 | 3.65 | 3.60 | 3.84 | +0.19 | +5.21% | 0.08 | 17 | 43 | 0.68 | -0.62 | 0.07 | -0.08 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 46.00 | 4.25 | 4.35 | 4.30 | 6.38 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.68 | -0.68 | 0.06 | -0.07 | 8/26/2025 | 8/29/2025 3:59:56 PM EST |
| 47.00 | 5.00 | 5.15 | 5.08 | 5.20 | -0.80 | -13.34% | 0.11 | 1 | 3 | 0.68 | -0.74 | 0.06 | -0.07 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 48.00 | 5.75 | 6.10 | 5.93 | % | 0.12 | 0 | 0 | 0.68 | -0.79 | 0.05 | -0.06 | 8/29/2025 3:59:56 PM EST | |||
| 49.00 | 5.95 | 7.10 | 6.53 | % | 0.13 | 0 | 0 | 1.09 | -0.83 | 0.04 | -0.05 | 8/29/2025 3:59:56 PM EST | |||
| 50.00 | 7.25 | 8.05 | 7.65 | 7.05 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.10 | -0.86 | 0.04 | -0.05 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 51.00 | 8.15 | 9.40 | 8.78 | % | 0.17 | 0 | 0 | 1.22 | -0.89 | 0.03 | -0.04 | 8/29/2025 3:59:56 PM EST | |||
| 52.00 | 8.40 | 11.45 | 9.93 | 10.10 | +1.10 | +12.23% | 0.19 | 3 | 3 | 1.46 | -0.91 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 53.00 | 10.00 | 12.45 | 11.23 | % | 0.21 | 0 | 0 | 1.63 | -0.93 | 0.02 | -0.03 | 8/29/2025 3:59:56 PM EST | |||
| 54.00 | 10.75 | 13.40 | 12.08 | % | 0.22 | 0 | 0 | 1.68 | -0.95 | 0.02 | -0.02 | 8/29/2025 3:59:56 PM EST | |||
| 55.00 | 12.05 | 14.40 | 13.23 | % | 0.24 | 0 | 0 | 1.75 | -0.97 | 0.01 | -0.02 | 8/29/2025 3:59:56 PM EST | |||
| 60.00 | 16.95 | 19.30 | 18.13 | 15.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.01 | -0.99 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:56 PM EST |
| 65.00 | 21.80 | 24.30 | 23.05 | % | 0.35 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 70.00 | 26.60 | 29.30 | 27.95 | % | 0.40 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST |