Options Chain for IONQ INC COM (IONQ) - $34.07 as of 7/24/2026 11:08:49 AM 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 | 12.35 | 15.15 | 13.75 | % | 0.69 | 0 | 0 | 1.99 | 0.95 | 0.01 | -0.02 | 7/24/2026 3:59:52 PM EST | |||
| 25.00 | 8.20 | 11.00 | 9.60 | % | 0.38 | 0 | 0 | 1.09 | 0.84 | 0.02 | -0.03 | 7/24/2026 3:59:52 PM EST | |||
| 26.00 | 7.05 | 10.40 | 8.73 | % | 0.34 | 0 | 0 | 0.99 | 0.81 | 0.02 | -0.04 | 7/24/2026 3:59:52 PM EST | |||
| 27.00 | 6.70 | 9.60 | 8.15 | % | 0.30 | 0 | 0 | 1.10 | 0.78 | 0.03 | -0.04 | 7/24/2026 3:59:52 PM EST | |||
| 28.00 | 6.25 | 7.30 | 6.78 | % | 0.24 | 0 | 0 | 0.91 | 0.75 | 0.03 | -0.04 | 7/24/2026 3:59:52 PM EST | |||
| 29.00 | 6.05 | 6.70 | 6.38 | % | 0.22 | 0 | 0 | 0.97 | 0.71 | 0.03 | -0.05 | 7/24/2026 3:59:52 PM EST | |||
| 30.00 | 5.45 | 6.05 | 5.75 | 6.10 | % | 0.19 | 20 | 0 | 0.95 | 0.68 | 0.03 | -0.05 | 7/24/2026 | 7/24/2026 3:59:52 PM EST | |
| 31.00 | 4.75 | 5.85 | 5.30 | % | 0.17 | 0 | 0 | 0.97 | 0.64 | 0.03 | -0.05 | 7/24/2026 3:59:52 PM EST | |||
| 32.00 | 4.40 | 5.15 | 4.78 | % | 0.15 | 0 | 0 | 0.97 | 0.61 | 0.04 | -0.05 | 7/24/2026 3:59:52 PM EST | |||
| 33.00 | 3.70 | 4.80 | 4.25 | % | 0.13 | 0 | 0 | 0.93 | 0.57 | 0.04 | -0.05 | 7/24/2026 3:59:52 PM EST | |||
| 34.00 | 3.50 | 4.30 | 3.90 | 4.05 | % | 0.11 | 19 | 0 | 0.97 | 0.53 | 0.04 | -0.05 | 7/24/2026 | 7/24/2026 3:59:52 PM EST | |
| 35.00 | 3.00 | 3.95 | 3.48 | 3.96 | -0.32 | -7.48% | 0.10 | 6 | 2 | 0.96 | 0.50 | 0.04 | -0.05 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 36.00 | 2.96 | 3.65 | 3.31 | 3.48 | -0.63 | -15.33% | 0.09 | 1 | 1 | 1.00 | 0.46 | 0.04 | -0.05 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 37.00 | 1.67 | 3.30 | 2.49 | 3.67 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.88 | 0.43 | 0.04 | -0.05 | 7/23/2026 | 7/24/2026 3:59:52 PM EST |
| 38.00 | 2.36 | 3.20 | 2.78 | 2.67 | -0.79 | -22.84% | 0.07 | 3 | 7 | 1.02 | 0.40 | 0.04 | -0.05 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 39.00 | 2.02 | 2.71 | 2.37 | % | 0.06 | 0 | 0 | 0.98 | 0.36 | 0.04 | -0.05 | 7/24/2026 3:59:52 PM EST | |||
| 40.00 | 1.92 | 2.60 | 2.26 | 2.15 | % | 0.06 | 13 | 0 | 1.01 | 0.34 | 0.03 | -0.05 | 7/24/2026 | 7/24/2026 3:59:52 PM EST | |
| 41.00 | 1.66 | 2.52 | 2.09 | 2.01 | % | 0.05 | 1 | 0 | 1.03 | 0.31 | 0.03 | -0.05 | 7/24/2026 | 7/24/2026 3:59:52 PM EST | |
| 42.00 | 1.47 | 2.06 | 1.77 | 1.78 | % | 0.04 | 5 | 0 | 1.00 | 0.28 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 3:59:52 PM EST | |
| 43.00 | 1.33 | 1.93 | 1.63 | 1.63 | % | 0.04 | 21 | 0 | 1.01 | 0.26 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 3:59:52 PM EST | |
| 44.00 | 1.24 | 1.71 | 1.48 | % | 0.03 | 0 | 0 | 1.01 | 0.24 | 0.03 | -0.04 | 7/24/2026 3:59:52 PM EST | |||
| 45.00 | 0.97 | 1.60 | 1.29 | 1.50 | % | 0.03 | 4 | 0 | 1.00 | 0.22 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 3:59:52 PM EST | |
| 50.00 | 0.65 | 1.01 | 0.83 | 0.85 | % | 0.02 | 2 | 0 | 1.03 | 0.13 | 0.02 | -0.03 | 7/24/2026 | 7/24/2026 3:59:52 PM EST | |
| 55.00 | 0.30 | 0.79 | 0.55 | % | 0.01 | 0 | 0 | 1.05 | 0.08 | 0.01 | -0.02 | 7/24/2026 3:59:52 PM EST | |||
| 60.00 | 0.03 | 0.55 | 0.29 | % | 0.00 | 0 | 0 | 0.96 | 0.05 | 0.01 | -0.01 | 7/24/2026 3:59:52 PM EST | |||
| 65.00 | 0.01 | 0.44 | 0.23 | % | 0.00 | 0 | 0 | 0.95 | 0.03 | 0.01 | -0.01 | 7/24/2026 3:59:52 PM EST | |||
| 70.00 | 0.01 | 0.30 | 0.16 | % | 0.00 | 0 | 0 | 1.02 | 0.02 | 0.00 | -0.01 | 7/24/2026 3:59:52 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 | 0.06 | 0.46 | 0.26 | 0.32 | % | 0.01 | 1 | 0 | 0.95 | -0.05 | 0.01 | -0.02 | 7/24/2026 | 7/24/2026 3:59:52 PM EST | |
| 25.00 | 0.96 | 1.29 | 1.13 | 1.00 | +0.19 | +23.46% | 0.05 | 8 | 1 | 1.01 | -0.16 | 0.02 | -0.03 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 26.00 | 1.18 | 1.57 | 1.38 | 1.32 | % | 0.05 | 133 | 0 | 1.00 | -0.19 | 0.02 | -0.04 | 7/24/2026 | 7/24/2026 3:59:52 PM EST | |
| 27.00 | 1.49 | 1.92 | 1.71 | 1.63 | +0.16 | +10.89% | 0.06 | 36 | 1 | 1.00 | -0.22 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 28.00 | 1.76 | 2.44 | 2.10 | 1.93 | % | 0.07 | 14 | 0 | 1.01 | -0.25 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 3:59:52 PM EST | |
| 29.00 | 2.17 | 2.80 | 2.49 | 2.30 | % | 0.09 | 10 | 0 | 1.01 | -0.29 | 0.03 | -0.05 | 7/24/2026 | 7/24/2026 3:59:52 PM EST | |
| 30.00 | 2.60 | 3.10 | 2.85 | 2.85 | % | 0.10 | 23 | 0 | 1.00 | -0.32 | 0.03 | -0.05 | 7/24/2026 | 7/24/2026 3:59:52 PM EST | |
| 31.00 | 2.99 | 3.60 | 3.30 | 3.31 | % | 0.11 | 25 | 0 | 0.99 | -0.36 | 0.03 | -0.05 | 7/24/2026 | 7/24/2026 3:59:52 PM EST | |
| 32.00 | 3.45 | 4.15 | 3.80 | 3.77 | % | 0.12 | 210 | 0 | 0.99 | -0.39 | 0.04 | -0.05 | 7/24/2026 | 7/24/2026 3:59:52 PM EST | |
| 33.00 | 4.15 | 4.80 | 4.48 | 4.25 | % | 0.14 | 24 | 0 | 1.02 | -0.43 | 0.04 | -0.05 | 7/24/2026 | 7/24/2026 3:59:52 PM EST | |
| 34.00 | 4.55 | 5.30 | 4.93 | 4.66 | % | 0.14 | 16 | 0 | 0.99 | -0.47 | 0.04 | -0.05 | 7/24/2026 | 7/24/2026 3:59:52 PM EST | |
| 35.00 | 4.30 | 6.20 | 5.25 | 5.45 | % | 0.15 | 2 | 0 | 0.92 | -0.50 | 0.04 | -0.05 | 7/24/2026 | 7/24/2026 3:59:52 PM EST | |
| 36.00 | 5.85 | 6.65 | 6.25 | % | 0.17 | 0 | 0 | 1.00 | -0.54 | 0.04 | -0.05 | 7/24/2026 3:59:52 PM EST | |||
| 37.00 | 5.95 | 7.35 | 6.65 | % | 0.18 | 0 | 0 | 0.94 | -0.57 | 0.04 | -0.05 | 7/24/2026 3:59:52 PM EST | |||
| 38.00 | 7.25 | 8.05 | 7.65 | 7.06 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.01 | -0.60 | 0.04 | -0.05 | 7/23/2026 | 7/24/2026 3:59:52 PM EST |
| 39.00 | 7.30 | 8.95 | 8.13 | % | 0.21 | 0 | 0 | 0.94 | -0.64 | 0.04 | -0.05 | 7/24/2026 3:59:52 PM EST | |||
| 40.00 | 8.80 | 9.55 | 9.18 | 9.10 | % | 0.23 | 2 | 0 | 1.02 | -0.66 | 0.03 | -0.05 | 7/24/2026 | 7/24/2026 3:59:52 PM EST | |
| 41.00 | 8.10 | 10.90 | 9.50 | % | 0.23 | 0 | 0 | 1.24 | -0.69 | 0.03 | -0.05 | 7/24/2026 3:59:52 PM EST | |||
| 42.00 | 10.45 | 11.10 | 10.78 | 10.11 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.03 | -0.72 | 0.03 | -0.04 | 7/23/2026 | 7/24/2026 3:59:52 PM EST |
| 43.00 | 10.40 | 12.20 | 11.30 | 11.39 | % | 0.26 | 8 | 0 | 0.91 | -0.74 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 3:59:52 PM EST | |
| 44.00 | 11.15 | 12.95 | 12.05 | 11.80 | % | 0.27 | 1 | 0 | 1.16 | -0.76 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 3:59:52 PM EST | |
| 45.00 | 12.50 | 14.00 | 13.25 | 12.95 | % | 0.29 | 3 | 0 | 0.99 | -0.78 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 3:59:52 PM EST | |
| 50.00 | 16.05 | 19.05 | 17.55 | 17.55 | % | 0.35 | 2 | 0 | 1.44 | -0.87 | 0.02 | -0.03 | 7/24/2026 | 7/24/2026 3:59:52 PM EST | |
| 55.00 | 20.70 | 23.70 | 22.20 | % | 0.40 | 0 | 0 | 1.51 | -0.92 | 0.01 | -0.02 | 7/24/2026 3:59:52 PM EST | |||
| 60.00 | 26.35 | 28.40 | 27.38 | 27.17 | % | 0.46 | 7 | 0 | 1.56 | -0.95 | 0.01 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST | |
| 65.00 | 30.25 | 34.20 | 32.23 | % | 0.50 | 0 | 0 | 1.95 | -0.97 | 0.01 | -0.01 | 7/24/2026 3:59:52 PM EST | |||
| 70.00 | 35.20 | 39.10 | 37.15 | % | 0.53 | 0 | 0 | 2.04 | -0.98 | 0.00 | -0.01 | 7/24/2026 3:59:52 PM EST |