Options Chain for IONQ INC COM (IONQ) - $42.34 as of 7/29/2025 3:32:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 36.00 | 37.75 | 36.88 | 42.30 | 0.00 | 0.00% | 7.38 | 0 | 4 | 4.55 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 2:58:54 PM EST |
| 7.50 | 33.30 | 35.25 | 34.28 | 31.45 | 0.00 | 0.00% | 4.57 | 0 | 10 | 3.69 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 7/29/2025 2:58:54 PM EST |
| 10.00 | 31.05 | 31.75 | 31.40 | 32.70 | 0.00 | 0.00% | 3.14 | 0 | 20 | 2.47 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 2:58:54 PM EST |
| 12.50 | 28.60 | 29.85 | 29.23 | 32.00 | 0.00 | 0.00% | 2.34 | 0 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 7/29/2025 2:58:54 PM EST |
| 14.00 | 27.10 | 28.90 | 28.00 | % | 2.00 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 15.00 | 26.05 | 27.60 | 26.83 | 13.50 | 0.00 | 0.00% | 1.79 | 0 | 14 | 2.39 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 7/29/2025 2:58:54 PM EST |
| 16.00 | 25.10 | 27.10 | 26.10 | 23.45 | 0.00 | 0.00% | 1.63 | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/29/2025 2:58:54 PM EST |
| 17.50 | 23.65 | 24.45 | 24.05 | 22.48 | 0.00 | 0.00% | 1.37 | 0 | 13 | 1.48 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/29/2025 2:58:54 PM EST |
| 19.00 | 21.95 | 24.30 | 23.13 | 24.40 | 0.00 | 0.00% | 1.22 | 0 | 9 | 1.96 | 0.99 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 2:58:54 PM EST |
| 20.00 | 21.45 | 21.90 | 21.68 | 23.65 | +1.35 | +6.06% | 1.08 | 10 | 103 | 1.13 | 0.99 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 21.00 | 20.25 | 20.85 | 20.55 | 26.50 | 0.00 | 0.00% | 0.98 | 0 | 10 | 1.26 | 0.98 | 0.00 | -0.01 | 7/18/2025 | 7/29/2025 2:58:54 PM EST |
| 22.50 | 19.00 | 19.45 | 19.23 | 22.00 | 0.00 | 0.00% | 0.85 | 0 | 131 | 0.86 | 0.97 | 0.00 | -0.01 | 7/24/2025 | 7/29/2025 2:58:54 PM EST |
| 24.00 | 17.45 | 17.95 | 17.70 | % | 0.74 | 0 | 0 | 1.79 | 0.96 | 0.01 | -0.01 | 7/29/2025 2:58:54 PM EST | |||
| 25.00 | 16.75 | 17.20 | 16.98 | 23.06 | 0.00 | 0.00% | 0.68 | 0 | 255 | 1.38 | 0.95 | 0.01 | -0.02 | 7/21/2025 | 7/29/2025 2:58:54 PM EST |
| 26.00 | 15.65 | 16.25 | 15.95 | 17.55 | 0.00 | 0.00% | 0.61 | 0 | 14 | 1.03 | 0.94 | 0.01 | -0.02 | 7/25/2025 | 7/29/2025 2:58:54 PM EST |
| 27.00 | 14.75 | 15.20 | 14.98 | 16.22 | 0.00 | 0.00% | 0.55 | 0 | 18 | 1.25 | 0.92 | 0.01 | -0.02 | 7/14/2025 | 7/29/2025 2:58:54 PM EST |
| 28.00 | 13.25 | 14.50 | 13.88 | 15.67 | 0.00 | 0.00% | 0.50 | 0 | 10 | 1.24 | 0.91 | 0.01 | -0.02 | 7/24/2025 | 7/29/2025 2:58:54 PM EST |
| 29.00 | 13.20 | 13.40 | 13.30 | 15.23 | 0.00 | 0.00% | 0.46 | 0 | 13 | 0.86 | 0.89 | 0.01 | -0.03 | 7/25/2025 | 7/29/2025 2:58:54 PM EST |
| 30.00 | 12.40 | 12.65 | 12.53 | 12.60 | -0.81 | -6.04% | 0.42 | 12 | 315 | 0.89 | 0.87 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 31.00 | 11.65 | 12.00 | 11.83 | 13.40 | 0.00 | 0.00% | 0.38 | 0 | 71 | 0.87 | 0.85 | 0.02 | -0.03 | 7/22/2025 | 7/29/2025 2:58:54 PM EST |
| 32.00 | 10.85 | 11.00 | 10.93 | 12.57 | 0.00 | 0.00% | 0.34 | 0 | 37 | 0.86 | 0.83 | 0.02 | -0.04 | 7/25/2025 | 7/29/2025 2:58:54 PM EST |
| 33.00 | 10.15 | 10.30 | 10.23 | 10.40 | -1.39 | -11.79% | 0.31 | 2 | 30 | 0.87 | 0.81 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 34.00 | 9.40 | 9.75 | 9.58 | 12.18 | 0.00 | 0.00% | 0.28 | 0 | 7,030 | 0.85 | 0.78 | 0.02 | -0.04 | 7/24/2025 | 7/29/2025 2:58:54 PM EST |
| 35.00 | 8.80 | 8.90 | 8.85 | 8.70 | -0.94 | -9.76% | 0.25 | 4 | 3,276 | 0.85 | 0.75 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 36.00 | 8.15 | 8.30 | 8.23 | 8.10 | -0.35 | -4.15% | 0.23 | 11 | 285 | 0.86 | 0.73 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 37.00 | 7.55 | 7.70 | 7.63 | 7.32 | -1.00 | -12.02% | 0.21 | 4 | 149 | 0.86 | 0.70 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 38.00 | 7.00 | 7.25 | 7.13 | 7.15 | -0.74 | -9.38% | 0.19 | 16 | 198 | 0.85 | 0.67 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 39.00 | 6.45 | 6.60 | 6.53 | 7.55 | 0.00 | 0.00% | 0.17 | 0 | 224 | 0.84 | 0.64 | 0.03 | -0.05 | 7/28/2025 | 7/29/2025 2:58:54 PM EST |
| 40.00 | 6.00 | 6.10 | 6.05 | 5.74 | -1.01 | -14.97% | 0.15 | 57 | 744 | 0.85 | 0.61 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 41.00 | 5.50 | 5.65 | 5.58 | 5.60 | -0.55 | -8.95% | 0.14 | 61 | 517 | 0.86 | 0.58 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 42.00 | 5.10 | 5.20 | 5.15 | 5.24 | -0.45 | -7.91% | 0.12 | 173 | 848 | 0.86 | 0.55 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 43.00 | 4.70 | 4.80 | 4.75 | 4.80 | -0.20 | -4.00% | 0.11 | 39 | 392 | 0.86 | 0.52 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 44.00 | 4.35 | 4.45 | 4.40 | 4.55 | -0.35 | -7.15% | 0.10 | 220 | 1,022 | 0.86 | 0.50 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 45.00 | 4.00 | 4.10 | 4.05 | 4.10 | -0.40 | -8.89% | 0.09 | 214 | 703 | 0.86 | 0.47 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 46.00 | 3.70 | 3.80 | 3.75 | 3.70 | -0.50 | -11.91% | 0.08 | 34 | 1,004 | 0.87 | 0.44 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 47.00 | 3.45 | 3.55 | 3.50 | 3.50 | -0.19 | -5.15% | 0.07 | 23 | 509 | 0.87 | 0.42 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 48.00 | 3.15 | 3.30 | 3.23 | 3.28 | -0.32 | -8.89% | 0.07 | 12 | 777 | 0.88 | 0.39 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 49.00 | 2.95 | 3.05 | 3.00 | 2.89 | -0.96 | -24.94% | 0.06 | 13 | 675 | 0.89 | 0.37 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 50.00 | 2.74 | 2.82 | 2.78 | 2.74 | -0.41 | -13.02% | 0.06 | 570 | 7,001 | 0.89 | 0.35 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 55.00 | 1.84 | 1.96 | 1.90 | 1.95 | -0.23 | -10.55% | 0.03 | 67 | 2,352 | 0.91 | 0.26 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 60.00 | 1.31 | 1.36 | 1.34 | 1.37 | -0.15 | -9.87% | 0.02 | 268 | 1,757 | 0.93 | 0.19 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 65.00 | 0.91 | 0.96 | 0.94 | 0.91 | -0.06 | -6.19% | 0.01 | 17 | 3,995 | 0.95 | 0.14 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 70.00 | 0.64 | 0.68 | 0.66 | 0.66 | -0.14 | -17.50% | 0.01 | 5 | 451 | 0.97 | 0.11 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 2:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.87 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/29/2025 2:58:54 PM EST |
| 7.50 | 0.00 | 0.13 | 0.07 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 10.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.93 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/29/2025 2:58:54 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.42 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 2:58:54 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 2:58:54 PM EST |
| 15.00 | 0.01 | 0.10 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.18 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 2:58:54 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.27 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 2:58:54 PM EST |
| 17.50 | 0.00 | 0.19 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 166 | 1.29 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:58:54 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.19 | -0.01 | 0.00 | -0.01 | 7/16/2025 | 7/29/2025 2:58:54 PM EST |
| 20.00 | 0.05 | 0.21 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,278 | 1.01 | -0.01 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 2:58:54 PM EST |
| 21.00 | 0.00 | 0.24 | 0.12 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.09 | -0.02 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 2:58:54 PM EST |
| 22.50 | 0.03 | 0.27 | 0.15 | 0.15 | -0.04 | -21.06% | 0.01 | 1 | 492 | 0.87 | -0.03 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 24.00 | 0.16 | 0.43 | 0.30 | 0.30 | +0.11 | +57.90% | 0.01 | 11 | 15,131 | 0.93 | -0.04 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 25.00 | 0.24 | 0.39 | 0.32 | 0.31 | +0.03 | +10.72% | 0.01 | 47 | 762 | 0.89 | -0.05 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 26.00 | 0.39 | 0.43 | 0.41 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 266 | 0.90 | -0.06 | 0.01 | -0.02 | 7/28/2025 | 7/29/2025 2:58:54 PM EST |
| 27.00 | 0.50 | 0.54 | 0.52 | 0.55 | +0.08 | +17.03% | 0.02 | 6 | 141 | 0.91 | -0.08 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 28.00 | 0.63 | 0.67 | 0.65 | 0.70 | +0.14 | +25.00% | 0.02 | 20 | 363 | 0.88 | -0.09 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 29.00 | 0.78 | 0.83 | 0.81 | 0.94 | 0.00 | 0.00% | 0.03 | 0 | 49 | 0.88 | -0.11 | 0.01 | -0.03 | 7/22/2025 | 7/29/2025 2:58:54 PM EST |
| 30.00 | 0.95 | 1.00 | 0.98 | 0.97 | +0.05 | +5.44% | 0.03 | 38 | 2,029 | 0.87 | -0.13 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 31.00 | 1.15 | 1.21 | 1.18 | 1.17 | -0.01 | -0.85% | 0.04 | 4 | 424 | 0.87 | -0.15 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 32.00 | 1.38 | 1.44 | 1.41 | 1.46 | +0.07 | +5.04% | 0.04 | 44 | 24,215 | 0.86 | -0.17 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 33.00 | 1.47 | 1.70 | 1.59 | 1.69 | +0.14 | +9.04% | 0.05 | 2 | 1,097 | 0.86 | -0.19 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 34.00 | 1.94 | 2.00 | 1.97 | 1.92 | +0.14 | +7.87% | 0.06 | 165 | 729 | 0.86 | -0.22 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 35.00 | 2.27 | 2.34 | 2.31 | 2.30 | +0.25 | +12.20% | 0.07 | 115 | 1,945 | 0.86 | -0.25 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 36.00 | 2.61 | 2.70 | 2.66 | 2.73 | +0.28 | +11.43% | 0.07 | 61 | 438 | 0.86 | -0.27 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 37.00 | 3.00 | 3.10 | 3.05 | 3.20 | +0.44 | +15.95% | 0.08 | 27 | 576 | 0.85 | -0.30 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 38.00 | 3.45 | 3.55 | 3.50 | 3.50 | +0.33 | +10.41% | 0.09 | 29 | 993 | 0.86 | -0.33 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 39.00 | 3.90 | 4.00 | 3.95 | 3.88 | +0.18 | +4.87% | 0.10 | 356 | 248 | 0.85 | -0.36 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 40.00 | 4.40 | 4.55 | 4.48 | 4.40 | +0.30 | +7.32% | 0.11 | 184 | 4,325 | 0.85 | -0.39 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 41.00 | 4.95 | 5.05 | 5.00 | 4.98 | +0.06 | +1.22% | 0.12 | 31 | 6,790 | 0.86 | -0.42 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 42.00 | 5.50 | 5.65 | 5.58 | 5.70 | +0.45 | +8.58% | 0.13 | 7 | 1,408 | 0.86 | -0.45 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 43.00 | 6.10 | 6.20 | 6.15 | 6.10 | +0.18 | +3.05% | 0.14 | 10 | 3,105 | 0.86 | -0.48 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 44.00 | 6.75 | 6.90 | 6.83 | 6.10 | 0.00 | 0.00% | 0.16 | 0 | 199 | 0.86 | -0.50 | 0.03 | -0.05 | 7/28/2025 | 7/29/2025 2:58:54 PM EST |
| 45.00 | 7.40 | 7.50 | 7.45 | 7.45 | +0.75 | +11.20% | 0.17 | 11 | 305 | 0.87 | -0.53 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 46.00 | 8.10 | 8.25 | 8.18 | 8.00 | +0.95 | +13.48% | 0.18 | 2 | 413 | 0.87 | -0.56 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 47.00 | 8.80 | 9.00 | 8.90 | 7.55 | 0.00 | 0.00% | 0.19 | 0 | 132 | 0.88 | -0.58 | 0.03 | -0.05 | 7/24/2025 | 7/29/2025 2:58:54 PM EST |
| 48.00 | 9.55 | 9.70 | 9.63 | 9.90 | +1.40 | +16.48% | 0.20 | 1 | 79 | 0.88 | -0.61 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 49.00 | 10.30 | 10.50 | 10.40 | 9.50 | 0.00 | 0.00% | 0.21 | 0 | 64 | 0.88 | -0.63 | 0.03 | -0.05 | 7/28/2025 | 7/29/2025 2:58:54 PM EST |
| 50.00 | 11.10 | 11.25 | 11.18 | 11.11 | +0.95 | +9.35% | 0.22 | 27 | 190 | 0.88 | -0.65 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 55.00 | 15.20 | 15.40 | 15.30 | 14.15 | 0.00 | 0.00% | 0.28 | 0 | 58 | 0.91 | -0.74 | 0.02 | -0.04 | 7/28/2025 | 7/29/2025 2:58:54 PM EST |
| 60.00 | 19.65 | 19.85 | 19.75 | 16.35 | 0.00 | 0.00% | 0.33 | 0 | 7 | 0.93 | -0.81 | 0.02 | -0.04 | 7/21/2025 | 7/29/2025 2:58:54 PM EST |
| 65.00 | 24.00 | 24.45 | 24.23 | 22.20 | +2.40 | +12.13% | 0.37 | 1 | 8 | 1.04 | -0.86 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 70.00 | 28.70 | 29.70 | 29.20 | 28.20 | 0.00 | 0.00% | 0.42 | 0 | 11 | 1.10 | -0.89 | 0.01 | -0.03 | 7/22/2025 | 7/29/2025 2:58:54 PM EST |