Options Chain for IONQ INC COM (IONQ) - $44.12 as of 8/19/2026 2:27:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 31.30 | 35.10 | 33.20 | 23.04 | 0.00 | 0.00% | 3.32 | 0 | 1 | 4.71 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/19/2026 1:59:02 PM EST |
| 12.50 | 28.95 | 31.55 | 30.25 | % | 2.42 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 8/19/2026 1:59:02 PM EST | |||
| 15.00 | 26.95 | 30.05 | 28.50 | 27.60 | 0.00 | 0.00% | 1.90 | 0 | 32 | 3.21 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/19/2026 1:59:02 PM EST |
| 17.50 | 24.15 | 27.35 | 25.75 | 27.10 | 0.00 | 0.00% | 1.47 | 0 | 10 | 2.66 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/19/2026 1:59:02 PM EST |
| 20.00 | 14.40 | 17.80 | 16.10 | 14.35 | 0.00 | 0.00% | 0.81 | 0 | 1 | 8/3/2026 | EST | ||||
| 20.00 | 21.65 | 25.15 | 23.40 | 24.75 | 0.00 | 0.00% | 1.17 | 0 | 117 | 2.29 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/19/2026 1:59:02 PM EST |
| 22.50 | 19.60 | 22.20 | 20.90 | 23.83 | 0.00 | 0.00% | 0.93 | 0 | 44 | 1.94 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/19/2026 1:59:02 PM EST |
| 24.00 | 11.00 | 13.40 | 12.20 | % | 0.51 | 0 | 0 | EST | |||||||
| 25.00 | 17.05 | 19.80 | 18.43 | 21.15 | 0.00 | 0.00% | 0.74 | 0 | 225 | 1.74 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/19/2026 1:59:02 PM EST |
| 25.00 | 9.40 | 12.80 | 11.10 | % | 0.44 | 0 | 0 | EST | |||||||
| 26.00 | 8.40 | 11.80 | 10.10 | % | 0.39 | 0 | 0 | EST | |||||||
| 27.00 | 7.40 | 10.80 | 9.10 | % | 0.34 | 0 | 1 | EST | |||||||
| 28.00 | 6.40 | 9.80 | 8.10 | % | 0.29 | 0 | 0 | EST | |||||||
| 29.00 | 5.40 | 8.80 | 7.10 | % | 0.24 | 0 | 0 | EST | |||||||
| 30.00 | 12.95 | 14.65 | 13.80 | 14.08 | -0.82 | -5.51% | 0.46 | 75 | 1,380 | 1.22 | 0.97 | 0.01 | -0.01 | 8/19/2026 | 8/19/2026 1:59:02 PM EST |
| 30.00 | 4.40 | 7.25 | 5.83 | % | 0.19 | 0 | 0 | EST | |||||||
| 31.00 | 3.45 | 6.20 | 4.83 | % | 0.16 | 0 | 0 | EST | |||||||
| 32.00 | 2.51 | 5.85 | 4.18 | % | 0.13 | 0 | 0 | EST | |||||||
| 33.00 | 2.03 | 5.05 | 3.54 | % | 0.11 | 0 | 0 | EST | |||||||
| 34.00 | 1.70 | 3.70 | 2.70 | 2.70 | -0.55 | -16.93% | 0.08 | 10 | 16 | 8/19/2026 | EST | ||||
| 35.00 | 8.50 | 10.05 | 9.28 | 9.75 | -0.40 | -3.95% | 0.27 | 28 | 5,142 | 0.97 | 0.87 | 0.02 | -0.03 | 8/19/2026 | 8/19/2026 1:59:02 PM EST |
| 35.00 | 1.20 | 3.20 | 2.20 | 3.60 | 0.00 | 0.00% | 0.06 | 0 | 2 | 8/13/2026 | EST | ||||
| 36.00 | 0.41 | 4.20 | 2.31 | % | 0.06 | 0 | 0 | EST | |||||||
| 37.00 | 0.05 | 2.55 | 1.30 | % | 0.04 | 0 | 0 | EST | |||||||
| 38.00 | 0.38 | 2.22 | 1.30 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 2 | 8/6/2026 | EST | ||||
| 39.00 | 0.00 | 1.97 | 0.99 | % | 0.03 | 0 | 0 | EST | |||||||
| 40.00 | 5.25 | 5.55 | 5.40 | 5.58 | -0.79 | -12.41% | 0.14 | 553 | 2,717 | 0.78 | 0.70 | 0.04 | -0.06 | 8/19/2026 | 8/19/2026 1:59:02 PM EST |
| 40.00 | 0.00 | 1.78 | 0.89 | % | 0.02 | 0 | 0 | EST | |||||||
| 45.00 | 3.05 | 3.10 | 3.08 | 3.05 | -0.65 | -17.57% | 0.07 | 7,130 | 4,878 | 0.79 | 0.50 | 0.04 | -0.07 | 8/19/2026 | 8/19/2026 1:59:02 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 14 | 8/4/2026 | EST | ||||
| 50.00 | 1.69 | 1.72 | 1.71 | 1.67 | -0.42 | -20.10% | 0.03 | 510 | 8,981 | 0.81 | 0.32 | 0.04 | -0.06 | 8/19/2026 | 8/19/2026 1:59:02 PM EST |
| 55.00 | 0.93 | 0.99 | 0.96 | 0.99 | -0.29 | -22.66% | 0.02 | 206 | 7,333 | 0.84 | 0.20 | 0.03 | -0.05 | 8/19/2026 | 8/19/2026 1:59:02 PM EST |
| 60.00 | 0.51 | 0.59 | 0.55 | 0.55 | -0.20 | -26.67% | 0.01 | 471 | 4,220 | 0.87 | 0.12 | 0.02 | -0.04 | 8/19/2026 | 8/19/2026 1:59:02 PM EST |
| 65.00 | 0.30 | 0.36 | 0.33 | 0.35 | -0.12 | -25.54% | 0.01 | 101 | 2,360 | 0.88 | 0.07 | 0.01 | -0.02 | 8/19/2026 | 8/19/2026 1:59:02 PM EST |
| 70.00 | 0.15 | 0.29 | 0.22 | 0.21 | -0.06 | -22.23% | 0.00 | 35 | 4,320 | 0.95 | 0.04 | 0.01 | -0.02 | 8/19/2026 | 8/19/2026 1:59:02 PM EST |
| 75.00 | 0.10 | 0.13 | 0.12 | 0.13 | -0.09 | -40.91% | 0.00 | 3 | 1,755 | 0.94 | 0.02 | 0.00 | -0.01 | 8/19/2026 | 8/19/2026 1:59:02 PM EST |
| 80.00 | 0.02 | 0.10 | 0.06 | 0.09 | -0.05 | -35.72% | 0.00 | 36 | 4,212 | 0.90 | 0.01 | 0.00 | -0.01 | 8/19/2026 | 8/19/2026 1:59:02 PM EST |
| 85.00 | 0.05 | 0.17 | 0.11 | 0.10 | -0.03 | -23.08% | 0.00 | 28 | 1,371 | 1.06 | 0.01 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:59:02 PM EST |
| 90.00 | 0.01 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,882 | 1.23 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 1:59:02 PM EST |
| 95.00 | 0.00 | 0.11 | 0.06 | 0.05 | -0.04 | -44.45% | 0.00 | 1 | 642 | 1.23 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:59:02 PM EST |
| 100.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 12 | 3,149 | 1.09 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:59:02 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 212 | 1.65 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 1:59:02 PM EST |
| 110.00 | 0.00 | 0.34 | 0.17 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 751 | 1.67 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 1:59:02 PM EST |
| 115.00 | 0.00 | 0.53 | 0.27 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 236 | 1.87 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/19/2026 1:59:02 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 1,597 | 1.19 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:59:02 PM EST |
| 125.00 | 0.00 | 0.88 | 0.44 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 64 | 2.19 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/19/2026 1:59:02 PM EST |
| 130.00 | 0.00 | 1.18 | 0.59 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.39 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 1:59:02 PM EST |
| 135.00 | 0.00 | 1.32 | 0.66 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 65 | 2.50 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/19/2026 1:59:02 PM EST |
| 140.00 | 0.00 | 0.44 | 0.22 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 142 | 2.08 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 1:59:02 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 8/19/2026 1:59:02 PM EST | |||
| 12.50 | 0.00 | 0.26 | 0.13 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 99 | 2.50 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/19/2026 1:59:02 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7,886 | 1.84 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/19/2026 1:59:02 PM EST |
| 17.50 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 1,169 | 1.63 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:59:02 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,677 | 1.24 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 1:59:02 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | EST | |||||||
| 22.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,356 | 1.19 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 1:59:02 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | EST | |||||||
| 25.00 | 0.01 | 0.16 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 301 | 3,646 | 0.93 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:59:02 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | EST | |||||||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | EST | |||||||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | EST | |||||||
| 30.00 | 0.11 | 0.18 | 0.15 | 0.16 | +0.02 | +14.29% | 0.01 | 525 | 4,710 | 0.77 | -0.03 | 0.01 | -0.01 | 8/19/2026 | 8/19/2026 1:59:02 PM EST |
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | EST | |||||||
| 31.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 1 | EST | |||||||
| 32.00 | 0.00 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | EST | |||||||
| 33.00 | 0.00 | 2.45 | 1.23 | % | 0.04 | 0 | 0 | EST | |||||||
| 34.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | EST | |||||||
| 35.00 | 0.68 | 0.75 | 0.72 | 0.70 | +0.08 | +12.91% | 0.02 | 226 | 10,056 | 0.76 | -0.13 | 0.02 | -0.03 | 8/19/2026 | 8/19/2026 1:59:02 PM EST |
| 35.00 | 0.22 | 2.17 | 1.20 | % | 0.03 | 0 | 0 | EST | |||||||
| 36.00 | 0.18 | 3.90 | 2.04 | % | 0.06 | 0 | 0 | EST | |||||||
| 37.00 | 0.66 | 4.50 | 2.58 | % | 0.07 | 0 | 0 | EST | |||||||
| 38.00 | 1.40 | 5.00 | 3.20 | % | 0.08 | 0 | 0 | EST | |||||||
| 39.00 | 2.70 | 4.80 | 3.75 | % | 0.10 | 0 | 0 | EST | |||||||
| 40.00 | 2.22 | 2.27 | 2.25 | 2.24 | +0.29 | +14.88% | 0.06 | 474 | 4,498 | 0.76 | -0.30 | 0.04 | -0.06 | 8/19/2026 | 8/19/2026 1:59:02 PM EST |
| 40.00 | 3.50 | 6.25 | 4.88 | 4.70 | +0.55 | +13.26% | 0.12 | 2 | 2 | 8/19/2026 | EST | ||||
| 45.00 | 4.85 | 4.95 | 4.90 | 4.92 | +0.62 | +14.42% | 0.11 | 466 | 3,966 | 0.79 | -0.50 | 0.04 | -0.07 | 8/19/2026 | 8/19/2026 1:59:02 PM EST |
| 45.00 | 7.30 | 10.30 | 8.80 | % | 0.20 | 0 | 0 | EST | |||||||
| 50.00 | 8.30 | 8.70 | 8.50 | 8.45 | +0.75 | +9.74% | 0.17 | 21 | 6,361 | 0.84 | -0.68 | 0.04 | -0.06 | 8/19/2026 | 8/19/2026 1:59:02 PM EST |
| 55.00 | 12.20 | 13.05 | 12.63 | 12.42 | +0.73 | +6.25% | 0.23 | 8 | 1,410 | 0.87 | -0.80 | 0.03 | -0.05 | 8/19/2026 | 8/19/2026 1:59:02 PM EST |
| 60.00 | 16.25 | 17.85 | 17.05 | 16.80 | +1.02 | +6.47% | 0.28 | 1 | 980 | 1.08 | -0.88 | 0.02 | -0.04 | 8/19/2026 | 8/19/2026 1:59:02 PM EST |
| 65.00 | 21.45 | 22.50 | 21.98 | 21.45 | +2.83 | +15.20% | 0.34 | 1 | 208 | 1.16 | -0.93 | 0.01 | -0.02 | 8/19/2026 | 8/19/2026 1:59:02 PM EST |
| 70.00 | 25.85 | 27.50 | 26.68 | 27.56 | +2.56 | +10.24% | 0.38 | 1 | 407 | 1.27 | -0.96 | 0.01 | -0.02 | 8/19/2026 | 8/19/2026 1:59:02 PM EST |
| 75.00 | 30.60 | 32.50 | 31.55 | 38.35 | 0.00 | 0.00% | 0.42 | 0 | 104 | 1.54 | -0.98 | 0.00 | -0.01 | 7/31/2026 | 8/19/2026 1:59:02 PM EST |
| 80.00 | 34.95 | 38.15 | 36.55 | 37.00 | 0.00 | 0.00% | 0.46 | 0 | 159 | 1.86 | -0.99 | 0.00 | -0.01 | 7/8/2026 | 8/19/2026 1:59:02 PM EST |
| 85.00 | 39.95 | 43.35 | 41.65 | 33.36 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.98 | -0.99 | 0.00 | 0.00 | 7/1/2026 | 8/19/2026 1:59:02 PM EST |
| 90.00 | 44.95 | 48.55 | 46.75 | 37.95 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 8/19/2026 1:59:02 PM EST |
| 95.00 | 49.95 | 53.35 | 51.65 | 42.10 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 8/19/2026 1:59:02 PM EST |
| 100.00 | 54.95 | 58.35 | 56.65 | 50.15 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 8/19/2026 1:59:02 PM EST |
| 105.00 | 59.95 | 63.35 | 61.65 | 50.80 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 8/19/2026 1:59:02 PM EST |
| 110.00 | 64.95 | 68.60 | 66.78 | % | 0.61 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 8/19/2026 1:59:02 PM EST | |||
| 115.00 | 69.95 | 73.35 | 71.65 | % | 0.62 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 8/19/2026 1:59:02 PM EST | |||
| 120.00 | 74.95 | 78.35 | 76.65 | 59.38 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 8/19/2026 1:59:02 PM EST |
| 125.00 | 79.95 | 83.35 | 81.65 | % | 0.65 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 8/19/2026 1:59:02 PM EST | |||
| 130.00 | 84.95 | 88.60 | 86.78 | % | 0.67 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 8/19/2026 1:59:02 PM EST | |||
| 135.00 | 90.00 | 93.70 | 91.85 | % | 0.68 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 8/19/2026 1:59:02 PM EST | |||
| 140.00 | 94.95 | 98.70 | 96.83 | % | 0.69 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 8/19/2026 1:59:02 PM EST |