Options Chain for IONQ INC COM (IONQ) - $44.98 as of 8/14/2026 3:08:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 24.70 | 28.55 | 26.63 | % | 1.33 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:48 PM EST | |||
| 25.00 | 19.80 | 23.60 | 21.70 | % | 0.87 | 0 | 0 | 1.97 | 0.99 | 0.00 | -0.01 | 8/14/2026 3:59:48 PM EST | |||
| 30.00 | 15.45 | 18.10 | 16.78 | 13.92 | 0.00 | 0.00% | 0.56 | 0 | 3 | 1.36 | 0.95 | 0.01 | -0.02 | 8/10/2026 | 8/14/2026 3:59:48 PM EST |
| 31.00 | 14.50 | 17.15 | 15.83 | % | 0.51 | 0 | 0 | 1.30 | 0.95 | 0.01 | -0.02 | 8/14/2026 3:59:48 PM EST | |||
| 32.00 | 13.60 | 16.20 | 14.90 | % | 0.47 | 0 | 0 | 1.24 | 0.93 | 0.01 | -0.03 | 8/14/2026 3:59:48 PM EST | |||
| 33.00 | 13.10 | 15.35 | 14.23 | % | 0.43 | 0 | 0 | 1.21 | 0.91 | 0.01 | -0.03 | 8/14/2026 3:59:48 PM EST | |||
| 34.00 | 12.05 | 14.45 | 13.25 | % | 0.39 | 0 | 0 | 1.16 | 0.90 | 0.01 | -0.03 | 8/14/2026 3:59:48 PM EST | |||
| 35.00 | 11.35 | 13.55 | 12.45 | 12.00 | % | 0.36 | 8 | 0 | 1.11 | 0.88 | 0.02 | -0.04 | 8/14/2026 | 8/14/2026 3:59:48 PM EST | |
| 36.00 | 10.65 | 12.75 | 11.70 | 11.69 | +0.84 | +7.75% | 0.32 | 1 | 2 | 0.70 | 0.86 | 0.02 | -0.04 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 37.00 | 9.50 | 12.05 | 10.78 | 8.38 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.09 | 0.84 | 0.02 | -0.04 | 8/11/2026 | 8/14/2026 3:59:48 PM EST |
| 38.00 | 9.20 | 11.20 | 10.20 | 8.35 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.79 | 0.82 | 0.02 | -0.05 | 8/7/2026 | 8/14/2026 3:59:48 PM EST |
| 39.00 | 8.10 | 10.65 | 9.38 | % | 0.24 | 0 | 0 | 0.76 | 0.79 | 0.02 | -0.05 | 8/14/2026 3:59:48 PM EST | |||
| 40.00 | 7.90 | 9.25 | 8.58 | 8.70 | -0.32 | -3.55% | 0.21 | 12 | 50 | 0.76 | 0.76 | 0.02 | -0.05 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 41.00 | 7.25 | 8.75 | 8.00 | 7.94 | 0.00 | 0.00% | 0.20 | 0 | 35 | 0.78 | 0.73 | 0.03 | -0.05 | 8/13/2026 | 8/14/2026 3:59:48 PM EST |
| 42.00 | 6.90 | 8.50 | 7.70 | 7.34 | 0.00 | 0.00% | 0.18 | 5 | 96 | 0.86 | 0.70 | 0.03 | -0.06 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 43.00 | 6.30 | 7.60 | 6.95 | 6.41 | +0.19 | +3.06% | 0.16 | 1 | 49 | 0.81 | 0.67 | 0.03 | -0.06 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 44.00 | 5.50 | 7.00 | 6.25 | 6.37 | +0.30 | +4.95% | 0.14 | 3 | 109 | 0.78 | 0.64 | 0.03 | -0.06 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 45.00 | 5.35 | 6.50 | 5.93 | 5.90 | +0.33 | +5.93% | 0.13 | 4 | 32 | 0.82 | 0.61 | 0.03 | -0.06 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 46.00 | 5.05 | 5.90 | 5.48 | 5.24 | +0.24 | +4.80% | 0.12 | 34 | 20 | 0.82 | 0.58 | 0.03 | -0.06 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 47.00 | 4.60 | 5.60 | 5.10 | 5.10 | +0.30 | +6.25% | 0.11 | 13 | 11 | 0.83 | 0.55 | 0.03 | -0.06 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 48.00 | 4.15 | 5.00 | 4.58 | 4.37 | +0.12 | +2.83% | 0.10 | 1 | 28 | 0.81 | 0.52 | 0.03 | -0.07 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 49.00 | 3.75 | 4.90 | 4.33 | 4.47 | +0.54 | +13.74% | 0.09 | 130 | 11 | 0.84 | 0.49 | 0.03 | -0.07 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 50.00 | 3.45 | 4.35 | 3.90 | 4.10 | +0.40 | +10.82% | 0.08 | 338 | 98 | 0.83 | 0.46 | 0.03 | -0.07 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 51.00 | 3.20 | 4.25 | 3.73 | 3.27 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.85 | 0.44 | 0.03 | -0.07 | 8/13/2026 | 8/14/2026 3:59:48 PM EST |
| 52.00 | 2.90 | 3.75 | 3.33 | 3.25 | +0.20 | +6.56% | 0.06 | 3 | 2 | 0.84 | 0.41 | 0.03 | -0.07 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 53.00 | 2.53 | 3.80 | 3.17 | 2.85 | +0.10 | +3.64% | 0.06 | 1 | 12 | 0.86 | 0.39 | 0.03 | -0.06 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 54.00 | 2.35 | 3.30 | 2.83 | 1.51 | -0.92 | -37.86% | 0.05 | 1 | 2 | 0.85 | 0.37 | 0.03 | -0.06 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 55.00 | 2.22 | 2.74 | 2.48 | 2.47 | -0.18 | -6.80% | 0.05 | 35 | 230 | 0.83 | 0.35 | 0.03 | -0.06 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 60.00 | 1.40 | 1.84 | 1.62 | 1.61 | -0.16 | -9.04% | 0.03 | 42 | 103 | 0.85 | 0.26 | 0.02 | -0.06 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 65.00 | 0.42 | 1.46 | 0.94 | 1.10 | -0.03 | -2.66% | 0.01 | 22 | 45 | 0.82 | 0.21 | 0.02 | -0.05 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 70.00 | 0.75 | 1.02 | 0.89 | 0.77 | -0.01 | -1.29% | 0.01 | 32 | 63 | 0.94 | 0.15 | 0.01 | -0.04 | 8/14/2026 | 8/14/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.01 | 1.15 | 0.58 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:48 PM EST |
| 25.00 | 0.00 | 0.27 | 0.14 | 0.18 | -0.21 | -53.85% | 0.01 | 2 | 9 | 1.13 | -0.01 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 30.00 | 0.01 | 0.47 | 0.24 | 0.23 | -0.24 | -51.07% | 0.01 | 2 | 32 | 0.73 | -0.05 | 0.01 | -0.02 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 31.00 | 0.00 | 0.92 | 0.46 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.09 | -0.05 | 0.01 | -0.02 | 8/11/2026 | 8/14/2026 3:59:48 PM EST |
| 32.00 | 0.09 | 0.57 | 0.33 | 0.33 | -0.45 | -57.70% | 0.01 | 2 | 6 | 0.74 | -0.07 | 0.01 | -0.03 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 33.00 | 0.31 | 0.58 | 0.45 | 0.46 | -0.34 | -42.50% | 0.01 | 1 | 40 | 0.77 | -0.09 | 0.01 | -0.03 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 34.00 | 0.28 | 0.73 | 0.51 | 0.70 | -0.04 | -5.41% | 0.01 | 1 | 15 | 0.74 | -0.10 | 0.01 | -0.03 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 35.00 | 0.57 | 0.86 | 0.72 | 0.71 | -0.24 | -25.27% | 0.02 | 15 | 117 | 0.77 | -0.12 | 0.02 | -0.04 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 36.00 | 0.81 | 1.10 | 0.96 | 0.90 | -0.14 | -13.47% | 0.03 | 33 | 8 | 0.79 | -0.14 | 0.02 | -0.04 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 37.00 | 1.00 | 1.34 | 1.17 | 1.20 | -0.15 | -11.12% | 0.03 | 14 | 13 | 0.79 | -0.16 | 0.02 | -0.04 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 38.00 | 1.16 | 1.65 | 1.41 | 1.69 | 0.00 | 0.00% | 0.04 | 0 | 46 | 0.79 | -0.18 | 0.02 | -0.05 | 8/13/2026 | 8/14/2026 3:59:48 PM EST |
| 39.00 | 1.50 | 2.20 | 1.85 | 1.81 | -0.83 | -31.44% | 0.05 | 1 | 1 | 0.82 | -0.21 | 0.02 | -0.05 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 40.00 | 1.73 | 2.17 | 1.95 | 1.89 | -0.28 | -12.91% | 0.05 | 10 | 56 | 0.78 | -0.24 | 0.02 | -0.05 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 41.00 | 1.95 | 2.78 | 2.37 | 2.82 | 0.00 | 0.00% | 0.06 | 0 | 45 | 0.79 | -0.27 | 0.03 | -0.05 | 8/13/2026 | 8/14/2026 3:59:48 PM EST |
| 42.00 | 2.41 | 3.40 | 2.91 | 2.62 | -0.48 | -15.49% | 0.07 | 3 | 45 | 0.82 | -0.30 | 0.03 | -0.06 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 43.00 | 2.88 | 3.60 | 3.24 | 2.89 | -0.51 | -15.00% | 0.08 | 8 | 22 | 0.81 | -0.33 | 0.03 | -0.06 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 44.00 | 3.05 | 4.45 | 3.75 | 3.95 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.82 | -0.36 | 0.03 | -0.06 | 8/13/2026 | 8/14/2026 3:59:48 PM EST |
| 45.00 | 3.80 | 4.50 | 4.15 | 4.09 | -0.61 | -12.98% | 0.09 | 4 | 60 | 0.81 | -0.39 | 0.03 | -0.06 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 46.00 | 4.35 | 5.20 | 4.78 | 4.55 | +0.15 | +3.41% | 0.10 | 6 | 22 | 0.82 | -0.42 | 0.03 | -0.06 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 47.00 | 4.85 | 6.15 | 5.50 | 5.35 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.85 | -0.45 | 0.03 | -0.06 | 8/13/2026 | 8/14/2026 3:59:48 PM EST |
| 48.00 | 5.45 | 6.60 | 6.03 | 7.48 | +1.98 | +36.00% | 0.13 | 1 | 1 | 0.84 | -0.48 | 0.03 | -0.07 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 49.00 | 6.05 | 7.00 | 6.53 | 7.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.83 | -0.51 | 0.03 | -0.07 | 8/13/2026 | 8/14/2026 3:59:48 PM EST |
| 50.00 | 6.75 | 7.85 | 7.30 | 7.86 | 0.00 | 0.00% | 0.15 | 0 | 35 | 0.85 | -0.54 | 0.03 | -0.07 | 8/13/2026 | 8/14/2026 3:59:48 PM EST |
| 51.00 | 7.00 | 8.60 | 7.80 | 8.30 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.82 | -0.56 | 0.03 | -0.07 | 8/13/2026 | 8/14/2026 3:59:48 PM EST |
| 52.00 | 8.10 | 9.25 | 8.68 | 8.73 | % | 0.17 | 1 | 0 | 0.85 | -0.59 | 0.03 | -0.07 | 8/14/2026 | 8/14/2026 3:59:48 PM EST | |
| 53.00 | 7.95 | 10.00 | 8.98 | % | 0.17 | 0 | 0 | 0.78 | -0.61 | 0.03 | -0.06 | 8/14/2026 3:59:48 PM EST | |||
| 54.00 | 9.40 | 11.30 | 10.35 | % | 0.19 | 0 | 0 | 0.89 | -0.63 | 0.03 | -0.06 | 8/14/2026 3:59:48 PM EST | |||
| 55.00 | 10.25 | 11.45 | 10.85 | 11.00 | -2.52 | -18.64% | 0.20 | 11 | 31 | 0.85 | -0.65 | 0.03 | -0.06 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 60.00 | 14.25 | 15.45 | 14.85 | % | 0.25 | 0 | 0 | 0.84 | -0.74 | 0.02 | -0.06 | 8/14/2026 3:59:48 PM EST | |||
| 65.00 | 18.15 | 20.40 | 19.28 | % | 0.30 | 0 | 0 | 1.11 | -0.79 | 0.02 | -0.05 | 8/14/2026 3:59:48 PM EST | |||
| 70.00 | 22.85 | 25.15 | 24.00 | % | 0.34 | 0 | 0 | 1.20 | -0.85 | 0.01 | -0.04 | 8/14/2026 3:59:48 PM EST |