Options Chain for IONQ INC COM (IONQ) - $34.07 as of 7/24/2026 11:08:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 21.00 | 24.90 | 22.95 | 23.04 | % | 2.29 | 2 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:52 PM EST | |
| 12.50 | 18.50 | 22.45 | 20.48 | % | 1.64 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 15.00 | 16.15 | 19.35 | 17.75 | 20.08 | 0.00 | 0.00% | 1.18 | 0 | 21 | 2.06 | 0.99 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 3:59:52 PM EST |
| 17.50 | 14.95 | 17.05 | 16.00 | 42.05 | 0.00 | 0.00% | 0.91 | 0 | 8 | 1.81 | 0.97 | 0.01 | -0.01 | 6/16/2026 | 7/24/2026 3:59:52 PM EST |
| 20.00 | 12.95 | 14.70 | 13.83 | 13.96 | 0.00 | 0.00% | 0.69 | 0 | 112 | 1.05 | 0.94 | 0.01 | -0.02 | 7/23/2026 | 7/24/2026 3:59:52 PM EST |
| 22.50 | 10.95 | 12.65 | 11.80 | 12.12 | -3.38 | -21.81% | 0.52 | 6 | 31 | 1.12 | 0.88 | 0.02 | -0.02 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 25.00 | 9.15 | 10.00 | 9.58 | 9.98 | -0.78 | -7.25% | 0.38 | 4 | 252 | 1.00 | 0.82 | 0.02 | -0.03 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 30.00 | 6.20 | 6.55 | 6.38 | 6.35 | -1.10 | -14.77% | 0.21 | 78 | 750 | 0.96 | 0.67 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 35.00 | 4.05 | 4.25 | 4.15 | 4.22 | -0.88 | -17.26% | 0.12 | 92 | 5,038 | 0.96 | 0.52 | 0.03 | -0.05 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 40.00 | 2.65 | 2.86 | 2.76 | 2.74 | -0.66 | -19.42% | 0.07 | 124 | 1,991 | 0.98 | 0.39 | 0.03 | -0.05 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 45.00 | 1.73 | 1.98 | 1.86 | 1.81 | -0.48 | -20.97% | 0.04 | 226 | 2,834 | 1.01 | 0.28 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 50.00 | 1.15 | 1.35 | 1.25 | 1.21 | -0.38 | -23.90% | 0.03 | 773 | 2,802 | 1.02 | 0.20 | 0.02 | -0.03 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 55.00 | 0.80 | 0.95 | 0.88 | 0.82 | -0.26 | -24.08% | 0.02 | 63 | 3,604 | 1.05 | 0.14 | 0.02 | -0.03 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 60.00 | 0.53 | 0.64 | 0.59 | 0.60 | -0.19 | -24.06% | 0.01 | 608 | 2,893 | 1.05 | 0.10 | 0.01 | -0.02 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 65.00 | 0.40 | 0.55 | 0.48 | 0.43 | -0.10 | -18.87% | 0.01 | 34 | 3,088 | 1.09 | 0.08 | 0.01 | -0.02 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 70.00 | 0.30 | 0.35 | 0.33 | 0.33 | -0.08 | -19.52% | 0.00 | 687 | 4,010 | 1.10 | 0.06 | 0.01 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 75.00 | 0.22 | 0.46 | 0.34 | 0.26 | +0.01 | +4.00% | 0.00 | 2 | 1,113 | 1.17 | 0.04 | 0.01 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 80.00 | 0.10 | 0.21 | 0.16 | 0.19 | -0.08 | -29.63% | 0.00 | 6 | 2,708 | 1.09 | 0.03 | 0.01 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 85.00 | 0.01 | 0.21 | 0.11 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,371 | 1.03 | 0.03 | 0.00 | -0.01 | 7/22/2026 | 7/24/2026 3:59:52 PM EST |
| 90.00 | 0.10 | 0.23 | 0.17 | 0.12 | -0.10 | -45.46% | 0.00 | 7 | 1,788 | 1.21 | 0.02 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 95.00 | 0.06 | 0.24 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 644 | 1.23 | 0.01 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 3:59:52 PM EST |
| 100.00 | 0.05 | 0.13 | 0.09 | 0.06 | -0.11 | -64.71% | 0.00 | 12 | 2,977 | 1.21 | 0.01 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 0.23 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 214 | 1.44 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:52 PM EST |
| 110.00 | 0.01 | 0.14 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 2 | 757 | 1.20 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 0.23 | 0.12 | 0.10 | -0.04 | -28.58% | 0.00 | 1 | 231 | 1.53 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 120.00 | 0.01 | 0.16 | 0.09 | 0.12 | +0.05 | +71.43% | 0.00 | 5 | 1,541 | 1.30 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.74 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 0.39 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.78 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 0.38 | 0.19 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.81 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/24/2026 3:59:52 PM EST |
| 140.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.73 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 2.13 | 1.07 | % | 0.11 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 12.50 | 0.00 | 0.19 | 0.10 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 99 | 1.44 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.27 | 0.14 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7,886 | 1.28 | -0.01 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 3:59:52 PM EST |
| 17.50 | 0.01 | 0.46 | 0.24 | 0.28 | +0.06 | +27.28% | 0.01 | 30 | 1,140 | 0.92 | -0.03 | 0.01 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 20.00 | 0.24 | 0.61 | 0.43 | 0.50 | +0.03 | +6.39% | 0.02 | 371 | 1,133 | 0.96 | -0.06 | 0.01 | -0.02 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 22.50 | 0.81 | 1.02 | 0.92 | 0.84 | +0.06 | +7.70% | 0.04 | 15 | 3,335 | 1.00 | -0.12 | 0.02 | -0.02 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 25.00 | 1.46 | 1.59 | 1.53 | 1.53 | +0.09 | +6.25% | 0.06 | 62 | 1,888 | 0.99 | -0.18 | 0.02 | -0.03 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 30.00 | 3.30 | 3.50 | 3.40 | 3.43 | +0.43 | +14.34% | 0.11 | 141 | 4,445 | 0.98 | -0.33 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 35.00 | 6.10 | 6.30 | 6.20 | 5.88 | +0.23 | +4.08% | 0.18 | 79 | 17,304 | 0.98 | -0.48 | 0.03 | -0.05 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 40.00 | 9.60 | 9.90 | 9.75 | 9.60 | +0.48 | +5.27% | 0.24 | 30 | 6,911 | 1.00 | -0.61 | 0.03 | -0.05 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 45.00 | 13.20 | 14.05 | 13.63 | 13.56 | +0.54 | +4.15% | 0.30 | 4 | 3,438 | 0.96 | -0.72 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 50.00 | 17.30 | 18.90 | 18.10 | 17.68 | +0.22 | +1.26% | 0.36 | 3 | 6,279 | 0.95 | -0.80 | 0.02 | -0.03 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 55.00 | 21.65 | 23.35 | 22.50 | 21.35 | 0.00 | 0.00% | 0.41 | 0 | 1,534 | 1.20 | -0.86 | 0.02 | -0.03 | 7/22/2026 | 7/24/2026 3:59:52 PM EST |
| 60.00 | 26.40 | 28.00 | 27.20 | 27.35 | +0.80 | +3.02% | 0.45 | 7 | 981 | 1.22 | -0.90 | 0.01 | -0.02 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 65.00 | 31.65 | 32.90 | 32.28 | 29.98 | 0.00 | 0.00% | 0.50 | 0 | 199 | 1.29 | -0.92 | 0.01 | -0.02 | 7/21/2026 | 7/24/2026 3:59:52 PM EST |
| 70.00 | 36.05 | 37.90 | 36.98 | 35.11 | 0.00 | 0.00% | 0.53 | 0 | 415 | 1.39 | -0.94 | 0.01 | -0.01 | 7/17/2026 | 7/24/2026 3:59:52 PM EST |
| 75.00 | 41.00 | 42.75 | 41.88 | 30.60 | 0.00 | 0.00% | 0.56 | 0 | 104 | 1.41 | -0.96 | 0.01 | -0.01 | 7/9/2026 | 7/24/2026 3:59:52 PM EST |
| 80.00 | 45.30 | 48.20 | 46.75 | 37.00 | 0.00 | 0.00% | 0.58 | 0 | 199 | 1.67 | -0.97 | 0.01 | -0.01 | 7/8/2026 | 7/24/2026 3:59:52 PM EST |
| 85.00 | 50.95 | 53.20 | 52.08 | 33.36 | 0.00 | 0.00% | 0.61 | 0 | 48 | 1.75 | -0.97 | 0.00 | -0.01 | 7/1/2026 | 7/24/2026 3:59:52 PM EST |
| 90.00 | 55.15 | 59.10 | 57.13 | 37.95 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.10 | -0.98 | 0.00 | -0.01 | 6/17/2026 | 7/24/2026 3:59:52 PM EST |
| 95.00 | 60.15 | 64.10 | 62.13 | 42.10 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.17 | -0.99 | 0.00 | 0.00 | 6/18/2026 | 7/24/2026 3:59:52 PM EST |
| 100.00 | 65.10 | 69.15 | 67.13 | 50.15 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.25 | -0.99 | 0.00 | 0.00 | 5/6/2026 | 7/24/2026 3:59:52 PM EST |
| 105.00 | 70.10 | 74.15 | 72.13 | 50.80 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 7/24/2026 3:59:52 PM EST |
| 110.00 | 75.15 | 79.10 | 77.13 | % | 0.70 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 115.00 | 80.15 | 84.10 | 82.13 | % | 0.71 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 120.00 | 85.15 | 88.45 | 86.80 | 59.38 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 7/24/2026 3:59:52 PM EST |
| 125.00 | 90.15 | 94.10 | 92.13 | % | 0.74 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 130.00 | 95.15 | 99.10 | 97.13 | % | 0.75 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 135.00 | 100.15 | 104.10 | 102.13 | % | 0.76 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 140.00 | 105.15 | 108.60 | 106.88 | % | 0.76 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST |