Options Chain for IONQ INC COM (IONQ) - $37.17 as of 8/22/2025 3:56:19 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 | 13.95 | 15.95 | 14.95 | 12.15 | 0.00 | 0.00% | 0.60 | 0 | 8 | 1.65 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 27.00 | 11.95 | 13.45 | 12.70 | % | 0.47 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 28.00 | 11.15 | 12.65 | 11.90 | % | 0.42 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 29.00 | 10.15 | 11.35 | 10.75 | % | 0.37 | 0 | 0 | 1.58 | 0.99 | 0.00 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 30.00 | 9.30 | 10.50 | 9.90 | 7.67 | -1.90 | -19.86% | 0.33 | 2 | 14 | 1.55 | 0.98 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 31.00 | 8.05 | 9.70 | 8.88 | 12.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.53 | 0.97 | 0.01 | -0.02 | 8/11/2025 | 8/22/2025 4:00:02 PM EST |
| 32.00 | 7.25 | 8.70 | 7.98 | 7.80 | -3.59 | -31.52% | 0.25 | 2 | 5 | 1.35 | 0.95 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 33.00 | 6.85 | 7.30 | 7.08 | 6.97 | +2.27 | +48.30% | 0.21 | 1 | 23 | 1.08 | 0.93 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 34.00 | 5.75 | 6.65 | 6.20 | 6.00 | +1.90 | +46.35% | 0.18 | 104 | 27 | 1.15 | 0.89 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 35.00 | 4.75 | 6.00 | 5.38 | 5.05 | +1.60 | +46.38% | 0.15 | 52 | 96 | 0.78 | 0.85 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 35.50 | 4.00 | 5.60 | 4.80 | 4.25 | +1.30 | +44.07% | 0.14 | 2 | 6 | 1.14 | 0.82 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 36.00 | 3.50 | 4.60 | 4.05 | 4.30 | +1.70 | +65.39% | 0.11 | 31 | 68 | 0.48 | 0.80 | 0.05 | -0.06 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 36.50 | 3.85 | 4.20 | 4.03 | 3.90 | +1.49 | +61.83% | 0.11 | 67 | 16 | 0.65 | 0.77 | 0.06 | -0.06 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 37.00 | 3.20 | 3.90 | 3.55 | 3.70 | +1.22 | +49.20% | 0.10 | 64 | 93 | 0.60 | 0.73 | 0.06 | -0.06 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 37.50 | 2.89 | 3.45 | 3.17 | 3.48 | +1.56 | +81.25% | 0.08 | 380 | 303 | 0.58 | 0.70 | 0.07 | -0.07 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 38.00 | 2.86 | 3.15 | 3.01 | 2.98 | +1.23 | +70.29% | 0.08 | 57 | 333 | 0.64 | 0.67 | 0.07 | -0.07 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 38.50 | 2.67 | 2.91 | 2.79 | 2.73 | +1.17 | +75.00% | 0.07 | 54 | 49 | 0.67 | 0.63 | 0.07 | -0.07 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 39.00 | 2.45 | 2.57 | 2.51 | 2.28 | +0.93 | +68.89% | 0.06 | 116 | 262 | 0.67 | 0.59 | 0.08 | -0.07 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 39.50 | 2.19 | 2.46 | 2.33 | 2.27 | +1.05 | +86.07% | 0.06 | 43 | 78 | 0.69 | 0.55 | 0.08 | -0.07 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 40.00 | 1.70 | 2.03 | 1.87 | 2.01 | +0.94 | +87.85% | 0.05 | 234 | 756 | 0.62 | 0.51 | 0.08 | -0.08 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 40.50 | 1.71 | 1.82 | 1.77 | 1.71 | +0.78 | +83.88% | 0.04 | 31 | 59 | 0.67 | 0.48 | 0.08 | -0.07 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 41.00 | 1.53 | 1.77 | 1.65 | 1.53 | +0.72 | +88.89% | 0.04 | 211 | 250 | 0.69 | 0.44 | 0.08 | -0.07 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 41.50 | 1.35 | 1.53 | 1.44 | 1.31 | +0.73 | +125.87% | 0.03 | 99 | 23 | 0.68 | 0.40 | 0.08 | -0.07 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 42.00 | 1.16 | 1.25 | 1.21 | 1.23 | +0.64 | +108.48% | 0.03 | 144 | 525 | 0.66 | 0.37 | 0.07 | -0.07 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 42.50 | 1.03 | 1.10 | 1.07 | 1.00 | +0.43 | +75.44% | 0.03 | 389 | 54 | 0.66 | 0.33 | 0.07 | -0.07 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 43.00 | 0.88 | 0.93 | 0.91 | 0.88 | +0.40 | +83.34% | 0.02 | 213 | 269 | 0.66 | 0.30 | 0.07 | -0.07 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 43.50 | 0.77 | 0.94 | 0.86 | 0.76 | +0.34 | +80.96% | 0.02 | 17 | 21 | 0.68 | 0.27 | 0.06 | -0.06 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 44.00 | 0.65 | 0.75 | 0.70 | 0.60 | +0.24 | +66.67% | 0.02 | 198 | 250 | 0.66 | 0.25 | 0.06 | -0.06 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 44.50 | 0.57 | 0.82 | 0.70 | 0.60 | +0.15 | +33.34% | 0.02 | 111 | 3 | 0.70 | 0.22 | 0.06 | -0.06 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 45.00 | 0.37 | 0.77 | 0.57 | 0.51 | +0.23 | +82.15% | 0.01 | 110 | 416 | 0.68 | 0.20 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 46.00 | 0.23 | 0.54 | 0.39 | 0.38 | +0.19 | +100.00% | 0.01 | 34 | 406 | 0.66 | 0.16 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 47.00 | 0.26 | 0.40 | 0.33 | 0.28 | +0.11 | +64.71% | 0.01 | 32 | 231 | 0.70 | 0.12 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 48.00 | 0.19 | 0.28 | 0.24 | 0.23 | +0.07 | +43.75% | 0.01 | 4 | 140 | 0.67 | 0.09 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 49.00 | 0.07 | 0.25 | 0.16 | 0.11 | -0.06 | -35.30% | 0.00 | 1 | 21 | 0.65 | 0.07 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 50.00 | 0.12 | 0.19 | 0.16 | 0.12 | 0.00 | 0.00% | 0.00 | 9 | 470 | 0.73 | 0.05 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 51.00 | 0.00 | 0.46 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.02 | 0.04 | 0.01 | -0.02 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 52.00 | 0.02 | 0.34 | 0.18 | 0.80 | +0.41 | +105.13% | 0.00 | 1 | 42 | 0.79 | 0.03 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 53.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.11 | -57.90% | 0.00 | 1 | 45 | 0.87 | 0.02 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 54.00 | 0.00 | 0.83 | 0.42 | 0.01 | -0.17 | -94.45% | 0.01 | 1 | 20 | 1.39 | 0.01 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.07 | -0.31 | -81.58% | 0.00 | 34 | 50 | 1.01 | 0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 1.28 | 0.64 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.93 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 1.27 | 0.64 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.15 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.56 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:02 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 | 0.00 | 0.10 | 0.05 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 1,822 | 1.29 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 28.00 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 29.00 | 0.00 | 1.51 | 0.76 | % | 0.03 | 0 | 0 | 1.98 | -0.01 | 0.00 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.26 | 0.13 | 0.08 | -0.13 | -61.91% | 0.00 | 11 | 402 | 1.04 | -0.02 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 31.00 | 0.08 | 0.44 | 0.26 | 0.13 | -0.21 | -61.77% | 0.01 | 25 | 75 | 0.91 | -0.03 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 32.00 | 0.09 | 0.34 | 0.22 | 0.12 | -0.39 | -76.48% | 0.01 | 4 | 318 | 0.78 | -0.05 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 33.00 | 0.20 | 0.28 | 0.24 | 0.23 | -0.43 | -65.16% | 0.01 | 98 | 230 | 0.74 | -0.07 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 34.00 | 0.29 | 0.41 | 0.35 | 0.33 | -0.57 | -63.34% | 0.01 | 14 | 248 | 0.74 | -0.11 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 35.00 | 0.43 | 0.50 | 0.47 | 0.48 | -0.71 | -59.67% | 0.01 | 210 | 323 | 0.70 | -0.15 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 35.50 | 0.52 | 0.59 | 0.56 | 0.47 | -0.94 | -66.67% | 0.02 | 71 | 31 | 0.70 | -0.18 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 36.00 | 0.64 | 0.70 | 0.67 | 0.65 | -1.06 | -61.99% | 0.02 | 50 | 277 | 0.69 | -0.20 | 0.05 | -0.06 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 36.50 | 0.75 | 0.82 | 0.79 | 0.86 | -1.03 | -54.50% | 0.02 | 57 | 119 | 0.69 | -0.23 | 0.06 | -0.06 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 37.00 | 0.90 | 0.95 | 0.93 | 0.90 | -1.06 | -54.09% | 0.03 | 311 | 244 | 0.68 | -0.27 | 0.06 | -0.06 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 37.50 | 1.03 | 1.10 | 1.07 | 1.11 | -1.21 | -52.16% | 0.03 | 69 | 62 | 0.67 | -0.30 | 0.07 | -0.07 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 38.00 | 1.23 | 1.28 | 1.26 | 1.23 | -1.33 | -51.96% | 0.03 | 185 | 296 | 0.67 | -0.33 | 0.07 | -0.07 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 38.50 | 1.42 | 1.50 | 1.46 | 1.40 | -1.48 | -51.39% | 0.04 | 8 | 98 | 0.67 | -0.37 | 0.07 | -0.07 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 39.00 | 1.59 | 1.71 | 1.65 | 1.65 | -1.49 | -47.46% | 0.04 | 56 | 168 | 0.66 | -0.41 | 0.08 | -0.07 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 39.50 | 1.86 | 1.95 | 1.91 | 1.85 | -1.75 | -48.62% | 0.05 | 21 | 111 | 0.67 | -0.45 | 0.08 | -0.07 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 40.00 | 2.11 | 2.21 | 2.16 | 2.10 | -1.75 | -45.46% | 0.05 | 50 | 494 | 0.66 | -0.49 | 0.08 | -0.08 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 40.50 | 2.39 | 2.48 | 2.44 | 3.85 | -0.82 | -17.56% | 0.06 | 1 | 19 | 0.66 | -0.52 | 0.08 | -0.07 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 41.00 | 2.64 | 2.80 | 2.72 | 2.72 | -1.83 | -40.22% | 0.07 | 26 | 149 | 0.67 | -0.56 | 0.08 | -0.07 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 41.50 | 3.00 | 3.10 | 3.05 | 3.44 | -1.91 | -35.71% | 0.07 | 1 | 27 | 0.67 | -0.60 | 0.08 | -0.07 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 42.00 | 3.30 | 3.45 | 3.38 | 3.35 | -2.15 | -39.10% | 0.08 | 18 | 211 | 0.66 | -0.63 | 0.07 | -0.07 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 42.50 | 3.60 | 4.00 | 3.80 | 3.73 | -2.26 | -37.73% | 0.09 | 1 | 14 | 0.69 | -0.67 | 0.07 | -0.07 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 43.00 | 2.99 | 4.35 | 3.67 | 4.15 | -2.26 | -35.26% | 0.09 | 15 | 94 | 0.52 | -0.70 | 0.07 | -0.07 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 43.50 | 3.90 | 4.55 | 4.23 | 4.60 | -2.33 | -33.63% | 0.10 | 9 | 70 | 0.56 | -0.73 | 0.06 | -0.06 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 44.00 | 4.60 | 5.35 | 4.98 | 4.92 | -2.22 | -31.10% | 0.11 | 5 | 146 | 0.72 | -0.75 | 0.06 | -0.06 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 44.50 | 4.90 | 6.30 | 5.60 | 8.16 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.80 | -0.78 | 0.06 | -0.06 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 45.00 | 5.20 | 6.10 | 5.65 | 5.71 | -2.49 | -30.37% | 0.13 | 1 | 128 | 1.05 | -0.80 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 46.00 | 6.10 | 8.40 | 7.25 | 8.08 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.84 | -0.84 | 0.05 | -0.05 | 8/19/2025 | 8/22/2025 4:00:02 PM EST |
| 47.00 | 7.10 | 7.85 | 7.48 | 10.00 | 0.00 | 0.00% | 0.16 | 0 | 17 | 1.10 | -0.88 | 0.04 | -0.04 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 48.00 | 7.65 | 8.95 | 8.30 | 5.45 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.20 | -0.91 | 0.03 | -0.03 | 8/11/2025 | 8/22/2025 4:00:02 PM EST |
| 49.00 | 8.00 | 9.75 | 8.88 | % | 0.18 | 0 | 0 | 1.10 | -0.93 | 0.03 | -0.03 | 8/22/2025 4:00:02 PM EST | |||
| 50.00 | 9.95 | 11.45 | 10.70 | 9.90 | 0.00 | 0.00% | 0.21 | 0 | 52 | 1.11 | -0.95 | 0.02 | -0.02 | 8/15/2025 | 8/22/2025 4:00:02 PM EST |
| 51.00 | 10.25 | 12.70 | 11.48 | % | 0.23 | 0 | 0 | 1.65 | -0.96 | 0.01 | -0.02 | 8/22/2025 4:00:02 PM EST | |||
| 52.00 | 11.25 | 12.65 | 11.95 | 11.00 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.38 | -0.97 | 0.01 | -0.01 | 8/13/2025 | 8/22/2025 4:00:02 PM EST |
| 53.00 | 12.30 | 13.80 | 13.05 | 10.35 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.39 | -0.98 | 0.01 | -0.01 | 8/12/2025 | 8/22/2025 4:00:02 PM EST |
| 54.00 | 13.05 | 15.55 | 14.30 | % | 0.26 | 0 | 0 | 1.82 | -0.99 | 0.01 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 55.00 | 14.90 | 16.50 | 15.70 | 10.55 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.89 | -0.99 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:02 PM EST |
| 60.00 | 19.50 | 21.10 | 20.30 | % | 0.34 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 65.00 | 24.20 | 26.10 | 25.15 | % | 0.39 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 70.00 | 28.90 | 30.65 | 29.78 | % | 0.43 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST |