Options Chain for IONQ INC COM (IONQ) - $50.56 as of 6/26/2026 2:58:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 33.35 | 35.45 | 34.40 | 45.86 | 0.00 | 0.00% | 2.29 | 0 | 11 | 1.86 | 0.99 | 0.00 | 0.00 | 6/5/2026 | 6/26/2026 4:00:03 PM EST |
| 17.50 | 30.70 | 33.10 | 31.90 | 42.05 | 0.00 | 0.00% | 1.82 | 0 | 8 | 1.66 | 0.98 | 0.00 | -0.01 | 6/16/2026 | 6/26/2026 4:00:03 PM EST |
| 20.00 | 28.70 | 30.75 | 29.73 | 40.05 | 0.00 | 0.00% | 1.49 | 0 | 67 | 1.52 | 0.97 | 0.00 | -0.01 | 6/23/2026 | 6/26/2026 4:00:03 PM EST |
| 22.50 | 26.40 | 28.45 | 27.43 | 37.72 | 0.00 | 0.00% | 1.22 | 0 | 30 | 1.40 | 0.96 | 0.00 | -0.02 | 6/5/2026 | 6/26/2026 4:00:03 PM EST |
| 25.00 | 24.30 | 26.20 | 25.25 | 33.69 | 0.00 | 0.00% | 1.01 | 0 | 194 | 1.31 | 0.94 | 0.00 | -0.02 | 6/12/2026 | 6/26/2026 4:00:03 PM EST |
| 30.00 | 19.95 | 22.00 | 20.98 | 23.18 | +0.61 | +2.71% | 0.70 | 1 | 422 | 0.94 | 0.90 | 0.01 | -0.03 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 35.00 | 16.20 | 18.20 | 17.20 | 20.86 | 0.00 | 0.00% | 0.49 | 0 | 4,609 | 0.98 | 0.84 | 0.01 | -0.04 | 6/24/2026 | 6/26/2026 4:00:03 PM EST |
| 40.00 | 13.30 | 15.00 | 14.15 | 14.90 | -0.52 | -3.38% | 0.35 | 3 | 1,101 | 1.01 | 0.76 | 0.01 | -0.05 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 45.00 | 10.70 | 12.35 | 11.53 | 13.50 | +1.00 | +8.00% | 0.26 | 1 | 1,476 | 1.02 | 0.67 | 0.02 | -0.05 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 50.00 | 8.70 | 9.55 | 9.13 | 9.00 | -0.90 | -9.10% | 0.18 | 83 | 1,857 | 0.99 | 0.58 | 0.02 | -0.06 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 55.00 | 7.10 | 7.40 | 7.25 | 7.40 | -0.70 | -8.65% | 0.13 | 27 | 1,939 | 0.99 | 0.50 | 0.02 | -0.06 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 60.00 | 5.70 | 5.95 | 5.83 | 5.95 | -0.73 | -10.93% | 0.10 | 64 | 2,248 | 0.99 | 0.43 | 0.02 | -0.06 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 65.00 | 4.50 | 5.05 | 4.78 | 4.80 | -0.70 | -12.73% | 0.07 | 158 | 1,193 | 1.01 | 0.37 | 0.02 | -0.05 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 70.00 | 3.60 | 3.90 | 3.75 | 3.90 | -0.55 | -12.36% | 0.05 | 163 | 5,270 | 1.00 | 0.32 | 0.01 | -0.05 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 75.00 | 2.91 | 3.20 | 3.06 | 3.00 | -0.71 | -19.14% | 0.04 | 29 | 1,054 | 1.00 | 0.27 | 0.01 | -0.05 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 80.00 | 2.35 | 2.97 | 2.66 | 2.53 | -0.57 | -18.39% | 0.03 | 19 | 2,916 | 1.03 | 0.23 | 0.01 | -0.05 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 85.00 | 1.95 | 2.33 | 2.14 | 2.67 | +0.09 | +3.49% | 0.03 | 12 | 383 | 1.03 | 0.20 | 0.01 | -0.04 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 90.00 | 1.58 | 2.06 | 1.82 | 2.30 | +0.20 | +9.53% | 0.02 | 13 | 1,746 | 1.04 | 0.17 | 0.01 | -0.04 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 95.00 | 1.31 | 2.08 | 1.70 | 1.84 | -1.46 | -44.25% | 0.02 | 20 | 649 | 1.08 | 0.15 | 0.01 | -0.04 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 100.00 | 1.11 | 1.54 | 1.33 | 1.26 | -0.29 | -18.71% | 0.01 | 32 | 3,182 | 1.06 | 0.13 | 0.01 | -0.03 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 105.00 | 0.89 | 1.92 | 1.41 | 1.39 | -0.02 | -1.42% | 0.01 | 7 | 226 | 1.12 | 0.11 | 0.01 | -0.03 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 110.00 | 0.79 | 1.47 | 1.13 | 1.18 | -0.36 | -23.38% | 0.01 | 8 | 341 | 1.11 | 0.10 | 0.01 | -0.03 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 115.00 | 0.67 | 1.18 | 0.93 | 1.09 | -0.66 | -37.72% | 0.01 | 6 | 234 | 1.11 | 0.09 | 0.01 | -0.03 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 120.00 | 0.65 | 0.89 | 0.77 | 0.95 | 0.00 | 0.00% | 0.01 | 6 | 1,469 | 1.11 | 0.08 | 0.01 | -0.02 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 125.00 | 0.50 | 0.79 | 0.65 | 0.64 | -0.16 | -20.00% | 0.01 | 12 | 53 | 1.11 | 0.07 | 0.01 | -0.02 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 130.00 | 0.33 | 0.99 | 0.66 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.13 | 0.06 | 0.00 | -0.02 | 6/25/2026 | 6/26/2026 4:00:03 PM EST |
| 135.00 | 0.27 | 0.93 | 0.60 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.14 | 0.05 | 0.00 | -0.02 | 6/25/2026 | 6/26/2026 4:00:03 PM EST |
| 140.00 | 0.40 | 0.63 | 0.52 | 0.52 | -0.06 | -10.35% | 0.00 | 6 | 99 | 1.16 | 0.05 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.47 | 0.24 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 652 | 1.58 | -0.01 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:03 PM EST |
| 17.50 | 0.18 | 0.34 | 0.26 | 0.18 | -0.02 | -10.00% | 0.01 | 5 | 81 | 1.23 | -0.02 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 20.00 | 0.23 | 0.45 | 0.34 | 0.31 | +0.06 | +24.00% | 0.02 | 1 | 833 | 1.15 | -0.03 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 22.50 | 0.37 | 0.62 | 0.50 | 0.43 | -0.01 | -2.28% | 0.02 | 2,669 | 431 | 1.10 | -0.04 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 25.00 | 0.58 | 0.86 | 0.72 | 0.70 | +0.05 | +7.70% | 0.03 | 25 | 1,190 | 1.07 | -0.06 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 30.00 | 1.17 | 1.60 | 1.39 | 1.22 | -0.10 | -7.58% | 0.05 | 6 | 4,188 | 1.01 | -0.10 | 0.01 | -0.03 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 35.00 | 2.37 | 2.80 | 2.59 | 2.31 | -0.10 | -4.15% | 0.07 | 15 | 4,991 | 0.99 | -0.16 | 0.01 | -0.04 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 40.00 | 4.15 | 4.50 | 4.33 | 4.20 | +0.03 | +0.72% | 0.11 | 83 | 7,118 | 0.98 | -0.24 | 0.01 | -0.05 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 45.00 | 6.40 | 6.75 | 6.58 | 6.45 | +0.12 | +1.90% | 0.15 | 23 | 3,323 | 0.98 | -0.33 | 0.02 | -0.05 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 50.00 | 9.30 | 9.60 | 9.45 | 9.50 | +0.35 | +3.83% | 0.19 | 6,923 | 1,376 | 0.98 | -0.42 | 0.02 | -0.06 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 55.00 | 12.45 | 12.70 | 12.58 | 12.10 | -0.10 | -0.82% | 0.23 | 27 | 1,482 | 0.98 | -0.50 | 0.02 | -0.06 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 60.00 | 15.60 | 16.75 | 16.18 | 14.95 | -0.55 | -3.55% | 0.27 | 1 | 1,000 | 0.98 | -0.57 | 0.02 | -0.06 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 65.00 | 19.30 | 20.60 | 19.95 | 18.74 | -0.55 | -2.86% | 0.31 | 21 | 190 | 0.97 | -0.63 | 0.02 | -0.05 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 70.00 | 23.00 | 24.95 | 23.98 | 22.75 | -0.60 | -2.57% | 0.34 | 2 | 424 | 0.96 | -0.68 | 0.01 | -0.05 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 75.00 | 27.30 | 29.15 | 28.23 | 26.75 | +2.85 | +11.93% | 0.38 | 8 | 105 | 0.96 | -0.73 | 0.01 | -0.05 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 80.00 | 31.75 | 33.40 | 32.58 | 27.50 | 0.00 | 0.00% | 0.41 | 0 | 197 | 0.95 | -0.77 | 0.01 | -0.05 | 6/12/2026 | 6/26/2026 4:00:03 PM EST |
| 85.00 | 36.30 | 38.30 | 37.30 | 30.80 | 0.00 | 0.00% | 0.44 | 0 | 49 | 0.96 | -0.80 | 0.01 | -0.04 | 6/23/2026 | 6/26/2026 4:00:03 PM EST |
| 90.00 | 40.95 | 42.85 | 41.90 | 37.95 | 0.00 | 0.00% | 0.47 | 0 | 10 | 0.95 | -0.83 | 0.01 | -0.04 | 6/17/2026 | 6/26/2026 4:00:03 PM EST |
| 95.00 | 45.70 | 47.80 | 46.75 | 42.10 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.94 | -0.85 | 0.01 | -0.04 | 6/18/2026 | 6/26/2026 4:00:03 PM EST |
| 100.00 | 50.50 | 52.50 | 51.50 | 50.15 | 0.00 | 0.00% | 0.52 | 0 | 10 | 1.23 | -0.87 | 0.01 | -0.03 | 5/6/2026 | 6/26/2026 4:00:03 PM EST |
| 105.00 | 55.30 | 57.30 | 56.30 | 50.80 | 0.00 | 0.00% | 0.54 | 0 | 11 | 1.25 | -0.89 | 0.01 | -0.03 | 6/11/2026 | 6/26/2026 4:00:03 PM EST |
| 110.00 | 59.50 | 62.30 | 60.90 | % | 0.55 | 0 | 0 | 1.30 | -0.90 | 0.01 | -0.03 | 6/26/2026 4:00:03 PM EST | |||
| 115.00 | 65.05 | 67.30 | 66.18 | % | 0.58 | 0 | 0 | 1.35 | -0.91 | 0.01 | -0.03 | 6/26/2026 4:00:03 PM EST | |||
| 120.00 | 70.00 | 72.15 | 71.08 | 59.38 | 0.00 | 0.00% | 0.59 | 0 | 5 | 1.37 | -0.92 | 0.01 | -0.02 | 5/22/2026 | 6/26/2026 4:00:03 PM EST |
| 125.00 | 74.90 | 77.00 | 75.95 | % | 0.61 | 0 | 0 | 1.38 | -0.93 | 0.01 | -0.02 | 6/26/2026 4:00:03 PM EST | |||
| 130.00 | 79.85 | 82.10 | 80.98 | % | 0.62 | 0 | 0 | 1.44 | -0.94 | 0.00 | -0.02 | 6/26/2026 4:00:03 PM EST | |||
| 135.00 | 84.85 | 86.95 | 85.90 | % | 0.64 | 0 | 0 | 1.47 | -0.95 | 0.00 | -0.02 | 6/26/2026 4:00:03 PM EST | |||
| 140.00 | 89.80 | 92.00 | 90.90 | % | 0.65 | 0 | 0 | 1.50 | -0.95 | 0.00 | -0.02 | 6/26/2026 4:00:03 PM EST |