Options Chain for IONQ INC COM (IONQ) - $41.81 as of 7/11/2025 8:31:45 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 | 35.50 | 38.45 | 36.98 | 34.07 | 0.00 | 0.00% | 7.40 | 0 | 3 | 4.59 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:51 PM EST |
| 7.50 | 32.40 | 35.70 | 34.05 | 31.45 | 0.00 | 0.00% | 4.54 | 0 | 10 | 3.52 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 7/11/2025 3:59:51 PM EST |
| 10.00 | 31.45 | 32.30 | 31.88 | 31.05 | 0.00 | 0.00% | 3.19 | 0 | 35 | 2.40 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/11/2025 3:59:51 PM EST |
| 12.50 | 27.70 | 31.15 | 29.43 | 32.00 | 0.00 | 0.00% | 2.35 | 0 | 1 | 2.64 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 7/11/2025 3:59:51 PM EST |
| 14.00 | 26.60 | 29.85 | 28.23 | % | 2.02 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 15.00 | 25.80 | 28.35 | 27.08 | 13.50 | 0.00 | 0.00% | 1.81 | 0 | 14 | 2.11 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 7/11/2025 3:59:51 PM EST |
| 16.00 | 25.30 | 28.10 | 26.70 | 23.45 | 0.00 | 0.00% | 1.67 | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:51 PM EST |
| 17.50 | 24.25 | 24.90 | 24.58 | 22.48 | 0.00 | 0.00% | 1.40 | 0 | 13 | 1.52 | 0.99 | 0.00 | 0.00 | 6/13/2025 | 7/11/2025 3:59:51 PM EST |
| 19.00 | 22.85 | 24.35 | 23.60 | 15.15 | 0.00 | 0.00% | 1.24 | 0 | 4 | 1.22 | 0.99 | 0.00 | -0.01 | 5/8/2025 | 7/11/2025 3:59:51 PM EST |
| 20.00 | 21.40 | 22.45 | 21.93 | 22.50 | -4.92 | -17.95% | 1.10 | 3 | 108 | 1.28 | 0.98 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 21.00 | 20.95 | 22.00 | 21.48 | 25.00 | 0.00 | 0.00% | 1.02 | 0 | 4 | 1.53 | 0.97 | 0.00 | -0.01 | 7/7/2025 | 7/11/2025 3:59:51 PM EST |
| 22.50 | 19.70 | 20.00 | 19.85 | 18.52 | 0.00 | 0.00% | 0.88 | 0 | 131 | 1.15 | 0.96 | 0.01 | -0.01 | 6/9/2025 | 7/11/2025 3:59:51 PM EST |
| 24.00 | 18.20 | 19.00 | 18.60 | % | 0.78 | 0 | 0 | 1.21 | 0.95 | 0.01 | -0.02 | 7/11/2025 3:59:51 PM EST | |||
| 25.00 | 17.40 | 18.20 | 17.80 | 21.35 | 0.00 | 0.00% | 0.71 | 0 | 257 | 0.96 | 0.93 | 0.01 | -0.02 | 7/9/2025 | 7/11/2025 3:59:51 PM EST |
| 26.00 | 15.40 | 17.40 | 16.40 | 13.55 | 0.00 | 0.00% | 0.63 | 0 | 11 | 1.08 | 0.92 | 0.01 | -0.02 | 6/23/2025 | 7/11/2025 3:59:51 PM EST |
| 27.00 | 15.40 | 16.65 | 16.03 | 20.02 | 0.00 | 0.00% | 0.59 | 0 | 19 | 1.22 | 0.91 | 0.01 | -0.02 | 7/8/2025 | 7/11/2025 3:59:51 PM EST |
| 28.00 | 14.55 | 15.95 | 15.25 | 18.85 | 0.00 | 0.00% | 0.54 | 0 | 10 | 0.91 | 0.89 | 0.01 | -0.02 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 29.00 | 13.00 | 15.80 | 14.40 | 15.40 | -0.10 | -0.65% | 0.50 | 1 | 11 | 1.07 | 0.88 | 0.01 | -0.03 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 30.00 | 13.25 | 14.70 | 13.98 | 14.67 | -2.66 | -15.35% | 0.47 | 19 | 302 | 0.82 | 0.86 | 0.01 | -0.03 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 31.00 | 11.90 | 13.60 | 12.75 | 13.80 | +1.48 | +12.02% | 0.41 | 4 | 55 | 0.89 | 0.84 | 0.02 | -0.03 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 32.00 | 11.40 | 12.40 | 11.90 | 13.11 | -2.17 | -14.21% | 0.37 | 10 | 38 | 0.77 | 0.82 | 0.02 | -0.03 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 33.00 | 11.15 | 11.40 | 11.28 | 13.30 | 0.00 | 0.00% | 0.34 | 0 | 30 | 0.87 | 0.80 | 0.02 | -0.03 | 7/3/2025 | 7/11/2025 3:59:51 PM EST |
| 34.00 | 9.95 | 10.65 | 10.30 | 10.65 | -3.46 | -24.53% | 0.30 | 7 | 7,003 | 0.80 | 0.78 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 35.00 | 9.80 | 10.10 | 9.95 | 11.00 | -2.68 | -19.60% | 0.28 | 2 | 3,250 | 0.83 | 0.75 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 36.00 | 9.25 | 10.20 | 9.73 | 9.90 | -2.08 | -17.37% | 0.27 | 1 | 283 | 0.85 | 0.73 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 37.00 | 8.55 | 9.50 | 9.03 | 10.06 | -2.69 | -21.10% | 0.24 | 6 | 146 | 0.89 | 0.71 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 38.00 | 8.15 | 8.30 | 8.23 | 8.64 | -2.33 | -21.24% | 0.22 | 3 | 185 | 0.87 | 0.68 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 39.00 | 7.60 | 8.45 | 8.03 | 8.90 | -1.30 | -12.75% | 0.21 | 1 | 232 | 0.91 | 0.65 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 40.00 | 7.10 | 7.25 | 7.18 | 7.19 | -3.06 | -29.86% | 0.18 | 141 | 515 | 0.86 | 0.63 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 41.00 | 6.65 | 6.85 | 6.75 | 6.95 | -2.30 | -24.87% | 0.16 | 6 | 488 | 0.85 | 0.60 | 0.02 | -0.05 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 42.00 | 6.25 | 6.35 | 6.30 | 6.30 | -2.95 | -31.90% | 0.15 | 49 | 764 | 0.86 | 0.58 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 43.00 | 5.85 | 5.95 | 5.90 | 5.90 | -2.25 | -27.61% | 0.14 | 33 | 322 | 0.86 | 0.55 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 44.00 | 5.45 | 5.55 | 5.50 | 5.55 | -2.28 | -29.12% | 0.12 | 244 | 697 | 0.86 | 0.53 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 45.00 | 5.15 | 5.20 | 5.18 | 5.20 | -2.68 | -34.01% | 0.12 | 264 | 895 | 0.86 | 0.51 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 46.00 | 4.80 | 4.85 | 4.83 | 5.10 | -2.35 | -31.55% | 0.10 | 39 | 891 | 0.86 | 0.48 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 47.00 | 4.45 | 4.55 | 4.50 | 4.80 | -2.03 | -29.73% | 0.10 | 43 | 452 | 0.86 | 0.46 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 48.00 | 4.20 | 4.25 | 4.23 | 4.27 | -2.43 | -36.27% | 0.09 | 20 | 723 | 0.87 | 0.44 | 0.02 | -0.05 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 49.00 | 3.90 | 4.00 | 3.95 | 4.20 | -1.65 | -28.21% | 0.08 | 7 | 637 | 0.87 | 0.42 | 0.02 | -0.05 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 50.00 | 3.70 | 3.75 | 3.73 | 3.73 | -2.22 | -37.32% | 0.07 | 148 | 2,187 | 0.87 | 0.40 | 0.02 | -0.05 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 55.00 | 2.70 | 2.76 | 2.73 | 2.92 | -1.60 | -35.40% | 0.05 | 126 | 1,701 | 0.89 | 0.31 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 60.00 | 2.01 | 2.07 | 2.04 | 2.03 | -1.35 | -39.95% | 0.03 | 55 | 1,444 | 0.91 | 0.25 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 65.00 | 1.52 | 1.58 | 1.55 | 1.55 | -0.55 | -26.19% | 0.02 | 82 | 3,829 | 0.93 | 0.20 | 0.02 | -0.03 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 70.00 | 1.15 | 1.24 | 1.20 | 1.21 | -0.84 | -40.98% | 0.02 | 10 | 357 | 0.95 | 0.16 | 0.01 | -0.03 | 7/11/2025 | 7/11/2025 3:59:51 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 | 1.05 | 0.53 | 0.07 | 0.00 | 0.00% | 0.11 | 0 | 2 | 4.00 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/11/2025 3:59:51 PM EST |
| 7.50 | 0.00 | 1.10 | 0.55 | % | 0.07 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 1.03 | 0.52 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 16 | 2.61 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.50 | 0.25 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 127 | 1.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/11/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.89 | 0.45 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.95 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.91 | 0.46 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 69 | 1.85 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 1.33 | 0.67 | 0.26 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 1.17 | 0.59 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 169 | 1.73 | -0.01 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.82 | 0.41 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 50 | 1.43 | -0.01 | 0.00 | -0.01 | 6/24/2025 | 7/11/2025 3:59:51 PM EST |
| 20.00 | 0.15 | 0.21 | 0.18 | 0.22 | +0.03 | +15.79% | 0.01 | 7 | 1,230 | 0.96 | -0.02 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 21.00 | 0.01 | 0.71 | 0.36 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 59 | 0.92 | -0.03 | 0.00 | -0.01 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 22.50 | 0.01 | 0.78 | 0.40 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 499 | 0.85 | -0.04 | 0.01 | -0.01 | 7/7/2025 | 7/11/2025 3:59:51 PM EST |
| 24.00 | 0.42 | 0.45 | 0.44 | 0.42 | -0.12 | -22.23% | 0.02 | 6 | 15,130 | 0.91 | -0.05 | 0.01 | -0.02 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 25.00 | 0.52 | 0.56 | 0.54 | 0.51 | +0.10 | +24.39% | 0.02 | 42 | 745 | 0.90 | -0.07 | 0.01 | -0.02 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 26.00 | 0.62 | 0.75 | 0.69 | 0.63 | +0.11 | +21.16% | 0.03 | 33 | 233 | 0.90 | -0.08 | 0.01 | -0.02 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 27.00 | 0.74 | 1.06 | 0.90 | 0.67 | 0.00 | 0.00% | 0.03 | 0 | 127 | 0.92 | -0.09 | 0.01 | -0.02 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 28.00 | 0.90 | 1.00 | 0.95 | 0.89 | +0.16 | +21.92% | 0.03 | 264 | 409 | 0.87 | -0.11 | 0.01 | -0.02 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 29.00 | 0.86 | 1.37 | 1.12 | 0.98 | 0.00 | 0.00% | 0.04 | 0 | 48 | 0.87 | -0.12 | 0.01 | -0.03 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 30.00 | 1.21 | 1.42 | 1.32 | 1.32 | +0.32 | +32.00% | 0.04 | 37 | 1,871 | 0.86 | -0.14 | 0.01 | -0.03 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 31.00 | 1.42 | 1.67 | 1.55 | 1.40 | -0.03 | -2.10% | 0.05 | 1 | 416 | 0.85 | -0.16 | 0.02 | -0.03 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 32.00 | 1.78 | 1.89 | 1.84 | 1.85 | +0.39 | +26.72% | 0.06 | 9,556 | 355 | 0.87 | -0.18 | 0.02 | -0.03 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 33.00 | 1.93 | 2.16 | 2.05 | 2.13 | +0.43 | +25.30% | 0.06 | 45 | 435 | 0.84 | -0.20 | 0.02 | -0.03 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 34.00 | 2.22 | 2.49 | 2.36 | 2.38 | +0.26 | +12.27% | 0.07 | 19 | 133 | 0.84 | -0.22 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 35.00 | 2.57 | 2.85 | 2.71 | 2.70 | +0.40 | +17.40% | 0.08 | 105 | 1,204 | 0.86 | -0.25 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 36.00 | 3.15 | 3.25 | 3.20 | 3.10 | +0.56 | +22.05% | 0.09 | 31 | 379 | 0.86 | -0.27 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 37.00 | 3.55 | 3.65 | 3.60 | 3.50 | +0.66 | +23.24% | 0.10 | 113 | 476 | 0.86 | -0.29 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 38.00 | 4.00 | 4.10 | 4.05 | 3.90 | +0.77 | +24.61% | 0.11 | 140 | 941 | 0.85 | -0.32 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 39.00 | 4.45 | 4.60 | 4.53 | 4.56 | +1.10 | +31.80% | 0.12 | 50 | 168 | 0.85 | -0.35 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 40.00 | 4.95 | 5.10 | 5.03 | 4.99 | +1.07 | +27.30% | 0.13 | 858 | 2,807 | 0.86 | -0.37 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 41.00 | 5.50 | 5.65 | 5.58 | 5.58 | +1.05 | +23.18% | 0.14 | 29 | 8,460 | 0.85 | -0.40 | 0.02 | -0.05 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 42.00 | 6.05 | 6.20 | 6.13 | 6.05 | +1.05 | +21.00% | 0.15 | 5 | 1,395 | 0.86 | -0.42 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 43.00 | 6.65 | 6.80 | 6.73 | 6.22 | +0.87 | +16.27% | 0.16 | 3 | 772 | 0.86 | -0.45 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 44.00 | 7.25 | 7.45 | 7.35 | 7.20 | +0.70 | +10.77% | 0.17 | 2 | 185 | 0.86 | -0.47 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 45.00 | 7.90 | 8.10 | 8.00 | 7.75 | +1.30 | +20.16% | 0.18 | 12 | 285 | 0.88 | -0.49 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 46.00 | 8.55 | 8.75 | 8.65 | 8.40 | +1.20 | +16.67% | 0.19 | 5 | 328 | 0.87 | -0.52 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 47.00 | 9.25 | 9.45 | 9.35 | 7.70 | 0.00 | 0.00% | 0.20 | 0 | 52 | 0.87 | -0.54 | 0.03 | -0.05 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 48.00 | 9.95 | 10.15 | 10.05 | 9.64 | +1.34 | +16.15% | 0.21 | 2 | 64 | 0.87 | -0.56 | 0.02 | -0.05 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 49.00 | 10.65 | 10.90 | 10.78 | 9.05 | 0.00 | 0.00% | 0.22 | 0 | 32 | 0.87 | -0.58 | 0.02 | -0.05 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 50.00 | 11.40 | 11.65 | 11.53 | 11.08 | +1.03 | +10.25% | 0.23 | 27 | 108 | 0.87 | -0.60 | 0.02 | -0.05 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 55.00 | 15.35 | 15.65 | 15.50 | 13.65 | 0.00 | 0.00% | 0.28 | 0 | 56 | 0.89 | -0.69 | 0.02 | -0.04 | 7/8/2025 | 7/11/2025 3:59:51 PM EST |
| 60.00 | 19.65 | 19.95 | 19.80 | 19.10 | +1.92 | +11.18% | 0.33 | 5 | 6 | 0.91 | -0.75 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 65.00 | 24.05 | 25.25 | 24.65 | 22.75 | 0.00 | 0.00% | 0.38 | 0 | 8 | 0.97 | -0.80 | 0.02 | -0.03 | 7/7/2025 | 7/11/2025 3:59:51 PM EST |
| 70.00 | 28.25 | 30.10 | 29.18 | 32.75 | 0.00 | 0.00% | 0.42 | 0 | 8 | 1.09 | -0.84 | 0.01 | -0.03 | 6/5/2025 | 7/11/2025 3:59:51 PM EST |