Options Chain for IONQ INC COM (IONQ) - $47.05 as of 9/12/2025 3:44:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 28.85 | 31.65 | 30.25 | 17.49 | 0.00 | 0.00% | 1.21 | 0 | 6 | 2.74 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:05 PM EST |
| 27.00 | 27.65 | 29.20 | 28.43 | 13.10 | 0.00 | 0.00% | 1.05 | 0 | 1 | 2.60 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:05 PM EST |
| 28.00 | 25.85 | 28.65 | 27.25 | 26.44 | +12.54 | +90.22% | 0.97 | 4 | 4 | 2.39 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 29.00 | 25.30 | 27.75 | 26.53 | % | 0.91 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 30.00 | 24.15 | 27.15 | 25.65 | 23.15 | +11.20 | +93.73% | 0.85 | 36 | 36 | 2.14 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 31.00 | 23.30 | 25.75 | 24.53 | 11.37 | 0.00 | 0.00% | 0.79 | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:05 PM EST |
| 32.00 | 21.70 | 24.75 | 23.23 | 9.05 | 0.00 | 0.00% | 0.73 | 0 | 3 | 1.99 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:05 PM EST |
| 33.00 | 21.65 | 24.35 | 23.00 | 22.07 | +10.81 | +96.01% | 0.70 | 1 | 11 | 1.97 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 34.00 | 21.25 | 22.65 | 21.95 | 11.05 | 0.00 | 0.00% | 0.65 | 0 | 2 | 2.05 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:05 PM EST |
| 35.00 | 19.25 | 21.85 | 20.55 | 10.85 | 0.00 | 0.00% | 0.59 | 0 | 77 | 1.98 | 1.00 | 0.00 | -0.01 | 9/11/2025 | 9/12/2025 4:00:05 PM EST |
| 35.50 | 19.10 | 20.70 | 19.90 | % | 0.56 | 0 | 0 | 1.46 | 0.99 | 0.00 | -0.01 | 9/12/2025 4:00:05 PM EST | |||
| 36.00 | 18.20 | 21.25 | 19.73 | 7.30 | 0.00 | 0.00% | 0.55 | 0 | 9 | 1.66 | 0.99 | 0.00 | -0.01 | 9/9/2025 | 9/12/2025 4:00:05 PM EST |
| 36.50 | 17.45 | 20.30 | 18.88 | 5.10 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.78 | 0.99 | 0.00 | -0.01 | 9/8/2025 | 9/12/2025 4:00:05 PM EST |
| 37.00 | 17.65 | 19.40 | 18.53 | 18.54 | +8.26 | +80.35% | 0.50 | 7 | 38 | 1.16 | 0.99 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 37.50 | 17.30 | 19.80 | 18.55 | 8.15 | 0.00 | 0.00% | 0.49 | 0 | 4 | 1.93 | 0.99 | 0.00 | -0.01 | 9/10/2025 | 9/12/2025 4:00:05 PM EST |
| 38.00 | 17.10 | 18.75 | 17.93 | 17.49 | +8.01 | +84.50% | 0.47 | 6 | 59 | 1.49 | 0.98 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 38.50 | 16.05 | 18.50 | 17.28 | 5.42 | 0.00 | 0.00% | 0.45 | 0 | 29 | 1.23 | 0.98 | 0.00 | -0.02 | 9/9/2025 | 9/12/2025 4:00:05 PM EST |
| 39.00 | 15.45 | 17.50 | 16.48 | 16.05 | +7.81 | +94.79% | 0.42 | 1 | 61 | 1.31 | 0.98 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 39.50 | 14.40 | 17.90 | 16.15 | 14.15 | +8.63 | +156.35% | 0.41 | 9 | 38 | 1.43 | 0.97 | 0.01 | -0.02 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 40.00 | 14.45 | 17.05 | 15.75 | 15.18 | +9.88 | +186.42% | 0.39 | 22 | 227 | 1.23 | 0.97 | 0.01 | -0.03 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 40.50 | 13.70 | 16.95 | 15.33 | 14.88 | +8.50 | +133.23% | 0.38 | 1 | 2 | 1.48 | 0.97 | 0.01 | -0.03 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 41.00 | 13.60 | 15.95 | 14.78 | 14.02 | +7.10 | +102.61% | 0.36 | 11 | 142 | 1.25 | 0.96 | 0.01 | -0.03 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 41.50 | 12.90 | 15.50 | 14.20 | 4.25 | 0.00 | 0.00% | 0.34 | 0 | 15 | 1.37 | 0.95 | 0.01 | -0.04 | 9/11/2025 | 9/12/2025 4:00:05 PM EST |
| 42.00 | 12.55 | 14.60 | 13.58 | 13.71 | +7.61 | +124.76% | 0.32 | 11 | 156 | 0.78 | 0.95 | 0.01 | -0.04 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 42.50 | 12.40 | 14.50 | 13.45 | 12.53 | +8.88 | +243.29% | 0.32 | 2 | 35 | 1.19 | 0.94 | 0.01 | -0.04 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 43.00 | 12.55 | 13.40 | 12.98 | 12.75 | +7.42 | +139.22% | 0.30 | 116 | 288 | 1.20 | 0.93 | 0.01 | -0.05 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 43.50 | 11.25 | 13.10 | 12.18 | 12.19 | +7.49 | +159.37% | 0.28 | 29 | 1,010 | 1.16 | 0.93 | 0.01 | -0.05 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 44.00 | 10.95 | 13.90 | 12.43 | 11.50 | +6.90 | +150.00% | 0.28 | 92 | 231 | 1.07 | 0.92 | 0.02 | -0.06 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 44.50 | 10.80 | 12.05 | 11.43 | 11.50 | +7.23 | +169.33% | 0.26 | 60 | 83 | 0.99 | 0.91 | 0.02 | -0.06 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 45.00 | 10.45 | 11.45 | 10.95 | 11.25 | +7.10 | +171.09% | 0.24 | 362 | 422 | 0.79 | 0.90 | 0.02 | -0.07 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 45.50 | 10.00 | 11.10 | 10.55 | 10.23 | +6.73 | +192.29% | 0.23 | 94 | 236 | 0.78 | 0.89 | 0.02 | -0.07 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 46.00 | 9.70 | 11.10 | 10.40 | 9.92 | +6.37 | +179.44% | 0.23 | 127 | 432 | 0.98 | 0.87 | 0.02 | -0.08 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 46.50 | 8.55 | 10.65 | 9.60 | 9.42 | +6.27 | +199.05% | 0.21 | 24 | 63 | 0.81 | 0.86 | 0.02 | -0.08 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 47.00 | 8.85 | 9.95 | 9.40 | 9.05 | +6.11 | +207.83% | 0.20 | 166 | 503 | 0.90 | 0.85 | 0.02 | -0.09 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 48.00 | 7.85 | 8.95 | 8.40 | 8.07 | +5.45 | +208.02% | 0.18 | 220 | 491 | 0.83 | 0.82 | 0.03 | -0.09 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 49.00 | 7.10 | 8.20 | 7.65 | 7.93 | +5.86 | +283.10% | 0.16 | 82 | 322 | 0.83 | 0.79 | 0.03 | -0.10 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 50.00 | 6.90 | 7.25 | 7.08 | 7.24 | +5.44 | +302.23% | 0.14 | 1,228 | 1,097 | 0.88 | 0.76 | 0.03 | -0.11 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 51.00 | 4.80 | 7.10 | 5.95 | 6.07 | +4.52 | +291.62% | 0.12 | 95 | 160 | 0.76 | 0.72 | 0.03 | -0.12 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 52.00 | 5.35 | 6.35 | 5.85 | 5.30 | +4.03 | +317.33% | 0.11 | 140 | 91 | 0.90 | 0.68 | 0.04 | -0.13 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 53.00 | 4.10 | 5.75 | 4.93 | 4.90 | +3.84 | +362.27% | 0.09 | 864 | 151 | 0.82 | 0.64 | 0.04 | -0.13 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 54.00 | 4.40 | 4.75 | 4.58 | 4.60 | +3.66 | +389.37% | 0.08 | 221 | 6 | 0.84 | 0.60 | 0.04 | -0.14 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 55.00 | 4.00 | 4.30 | 4.15 | 4.25 | +3.56 | +515.95% | 0.08 | 3,417 | 251 | 0.89 | 0.56 | 0.04 | -0.14 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 60.00 | 2.30 | 2.44 | 2.37 | 2.30 | +2.02 | +721.43% | 0.04 | 2,475 | 1,444 | 0.92 | 0.37 | 0.04 | -0.14 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 65.00 | 1.31 | 1.46 | 1.39 | 1.39 | +1.24 | +826.67% | 0.02 | 969 | 15 | 0.99 | 0.24 | 0.03 | -0.12 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 70.00 | 0.65 | 0.93 | 0.79 | 0.81 | +0.71 | +710.00% | 0.01 | 1,730 | 24 | 1.05 | 0.15 | 0.02 | -0.09 | 9/12/2025 | 9/12/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.01 | 0.25 | 0.13 | 0.01 | -0.02 | -66.67% | 0.01 | 1 | 43 | 1.90 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 27.00 | 0.00 | 1.28 | 0.64 | % | 0.02 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 28.00 | 0.00 | 1.29 | 0.65 | % | 0.02 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 29.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.74 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:05 PM EST |
| 30.00 | 0.01 | 0.25 | 0.13 | 0.12 | +0.02 | +20.00% | 0.00 | 5 | 3,108 | 1.50 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 31.00 | 0.00 | 0.24 | 0.12 | 0.10 | +0.02 | +25.00% | 0.00 | 3 | 34 | 1.73 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 32.00 | 0.03 | 0.41 | 0.22 | 0.13 | +0.01 | +8.34% | 0.01 | 59 | 244 | 1.52 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 33.00 | 0.02 | 0.63 | 0.33 | 0.09 | 0.00 | 0.00% | 0.01 | 6 | 380 | 1.51 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 34.00 | 0.00 | 0.43 | 0.22 | 0.07 | -0.18 | -72.00% | 0.01 | 10 | 105 | 1.69 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 35.00 | 0.05 | 0.42 | 0.24 | 0.08 | -0.10 | -55.56% | 0.01 | 14 | 308 | 1.34 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 35.50 | 0.00 | 0.49 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 2 | 19 | 1.62 | -0.01 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 36.00 | 0.08 | 0.30 | 0.19 | 0.17 | -0.06 | -26.09% | 0.01 | 114 | 218 | 1.26 | -0.01 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 36.50 | 0.04 | 0.33 | 0.19 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.19 | -0.01 | 0.00 | -0.01 | 9/11/2025 | 9/12/2025 4:00:05 PM EST |
| 37.00 | 0.03 | 0.45 | 0.24 | 0.10 | -0.20 | -66.67% | 0.01 | 60 | 518 | 1.19 | -0.01 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 37.50 | 0.07 | 0.55 | 0.31 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.25 | -0.01 | 0.00 | -0.01 | 9/11/2025 | 9/12/2025 4:00:05 PM EST |
| 38.00 | 0.10 | 0.36 | 0.23 | 0.38 | -0.04 | -9.53% | 0.01 | 34 | 378 | 1.17 | -0.02 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 38.50 | 0.01 | 0.40 | 0.21 | 0.15 | -0.42 | -73.69% | 0.01 | 5 | 104 | 1.02 | -0.02 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 39.00 | 0.13 | 0.56 | 0.35 | 0.28 | -0.22 | -44.00% | 0.01 | 100 | 189 | 1.20 | -0.02 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 39.50 | 0.16 | 0.38 | 0.27 | 0.20 | -0.32 | -61.54% | 0.01 | 4 | 47 | 1.12 | -0.03 | 0.01 | -0.02 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 40.00 | 0.15 | 0.22 | 0.19 | 0.20 | -0.39 | -66.11% | 0.00 | 283 | 321 | 1.00 | -0.03 | 0.01 | -0.03 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 40.50 | 0.00 | 0.50 | 0.25 | 0.30 | -0.50 | -62.50% | 0.01 | 1 | 22 | 1.23 | -0.03 | 0.01 | -0.03 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 41.00 | 0.15 | 0.55 | 0.35 | 0.22 | -0.59 | -72.84% | 0.01 | 38 | 157 | 1.07 | -0.04 | 0.01 | -0.03 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 41.50 | 0.23 | 0.37 | 0.30 | 0.27 | -0.81 | -75.00% | 0.01 | 15 | 32 | 1.02 | -0.05 | 0.01 | -0.04 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 42.00 | 0.25 | 0.45 | 0.35 | 0.32 | -0.68 | -68.00% | 0.01 | 78 | 143 | 1.02 | -0.05 | 0.01 | -0.04 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 42.50 | 0.11 | 0.43 | 0.27 | 0.38 | -0.72 | -65.46% | 0.01 | 23 | 37 | 0.92 | -0.06 | 0.01 | -0.04 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 43.00 | 0.17 | 0.54 | 0.36 | 0.37 | -0.93 | -71.54% | 0.01 | 51 | 114 | 0.95 | -0.07 | 0.01 | -0.05 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 43.50 | 0.36 | 0.45 | 0.41 | 0.43 | -1.27 | -74.71% | 0.01 | 31 | 73 | 0.95 | -0.07 | 0.01 | -0.05 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 44.00 | 0.25 | 0.53 | 0.39 | 0.45 | -1.14 | -71.70% | 0.01 | 41 | 62 | 0.91 | -0.08 | 0.02 | -0.06 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 44.50 | 0.44 | 0.68 | 0.56 | 0.49 | -1.68 | -77.42% | 0.01 | 26 | 22 | 0.97 | -0.09 | 0.02 | -0.06 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 45.00 | 0.50 | 0.74 | 0.62 | 0.56 | -1.68 | -75.00% | 0.01 | 271 | 202 | 0.96 | -0.10 | 0.02 | -0.07 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 45.50 | 0.45 | 0.79 | 0.62 | 0.62 | -1.60 | -72.08% | 0.01 | 40 | 15 | 0.92 | -0.11 | 0.02 | -0.07 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 46.00 | 0.47 | 0.90 | 0.69 | 0.68 | -2.00 | -74.63% | 0.01 | 91 | 52 | 0.91 | -0.13 | 0.02 | -0.08 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 46.50 | 0.70 | 0.88 | 0.79 | 0.80 | -1.95 | -70.91% | 0.02 | 160 | 10 | 0.93 | -0.14 | 0.02 | -0.08 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 47.00 | 0.64 | 0.99 | 0.82 | 0.80 | -2.13 | -72.70% | 0.02 | 108 | 28 | 0.90 | -0.15 | 0.02 | -0.09 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 48.00 | 1.00 | 1.14 | 1.07 | 1.06 | -4.54 | -81.08% | 0.02 | 165 | 23 | 0.91 | -0.18 | 0.03 | -0.09 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 49.00 | 1.21 | 1.29 | 1.25 | 1.25 | % | 0.03 | 56 | 0 | 0.89 | -0.21 | 0.03 | -0.10 | 9/12/2025 | 9/12/2025 4:00:05 PM EST | |
| 50.00 | 1.46 | 1.56 | 1.51 | 1.46 | -5.29 | -78.37% | 0.03 | 482 | 1 | 0.88 | -0.24 | 0.03 | -0.11 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 51.00 | 1.76 | 1.90 | 1.83 | 1.80 | % | 0.04 | 116 | 0 | 0.88 | -0.28 | 0.03 | -0.12 | 9/12/2025 | 9/12/2025 4:00:05 PM EST | |
| 52.00 | 2.08 | 2.28 | 2.18 | 2.18 | % | 0.04 | 208 | 0 | 0.88 | -0.32 | 0.04 | -0.13 | 9/12/2025 | 9/12/2025 4:00:05 PM EST | |
| 53.00 | 2.51 | 2.60 | 2.56 | 2.60 | % | 0.05 | 87 | 0 | 0.88 | -0.36 | 0.04 | -0.13 | 9/12/2025 | 9/12/2025 4:00:05 PM EST | |
| 54.00 | 2.92 | 3.15 | 3.04 | 3.00 | -5.45 | -64.50% | 0.06 | 204 | 1 | 0.88 | -0.40 | 0.04 | -0.14 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 55.00 | 3.50 | 3.65 | 3.58 | 3.52 | -7.58 | -68.29% | 0.07 | 258 | 3 | 0.89 | -0.44 | 0.04 | -0.14 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 60.00 | 6.60 | 6.90 | 6.75 | 7.00 | % | 0.11 | 79 | 0 | 0.93 | -0.63 | 0.04 | -0.14 | 9/12/2025 | 9/12/2025 4:00:05 PM EST | |
| 65.00 | 9.90 | 11.60 | 10.75 | 10.85 | % | 0.17 | 8 | 0 | 0.96 | -0.76 | 0.03 | -0.12 | 9/12/2025 | 9/12/2025 4:00:05 PM EST | |
| 70.00 | 14.15 | 16.10 | 15.13 | 15.63 | % | 0.22 | 8 | 0 | 0.99 | -0.85 | 0.02 | -0.09 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |