Options Chain for IONQ INC COM (IONQ) - $42.95 as of 10/6/2026 7:55:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 31.40 | 34.70 | 33.05 | 29.00 | 0.00 | 0.00% | 3.30 | 0 | 2 | 4.10 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 10/6/2026 4:00:05 PM EST |
| 12.50 | 29.55 | 32.20 | 30.88 | 20.60 | 0.00 | 0.00% | 2.47 | 0 | 1 | 3.48 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 10/6/2026 4:00:05 PM EST |
| 15.00 | 27.05 | 29.75 | 28.40 | 22.00 | 0.00 | 0.00% | 1.89 | 0 | 21 | 3.00 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/6/2026 4:00:05 PM EST |
| 17.50 | 24.85 | 27.25 | 26.05 | 29.00 | 0.00 | 0.00% | 1.49 | 0 | 21 | 2.25 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 10/6/2026 4:00:05 PM EST |
| 20.00 | 21.65 | 25.20 | 23.43 | 24.80 | 0.00 | 0.00% | 1.17 | 0 | 196 | 2.26 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/6/2026 4:00:05 PM EST |
| 22.50 | 20.25 | 22.10 | 21.18 | 23.00 | +1.31 | +6.04% | 0.94 | 1 | 57 | 1.73 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 25.00 | 17.15 | 19.35 | 18.25 | 19.70 | 0.00 | 0.00% | 0.73 | 0 | 59 | 1.41 | 0.99 | 0.00 | -0.01 | 10/2/2026 | 10/6/2026 4:00:05 PM EST |
| 30.00 | 13.25 | 14.40 | 13.83 | 13.80 | +0.13 | +0.96% | 0.46 | 5 | 445 | 1.05 | 0.94 | 0.01 | -0.02 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 35.00 | 9.10 | 10.00 | 9.55 | 9.60 | +0.60 | +6.67% | 0.27 | 1 | 589 | 0.72 | 0.84 | 0.02 | -0.03 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 40.00 | 6.00 | 6.40 | 6.20 | 6.24 | +0.22 | +3.66% | 0.15 | 126 | 3,573 | 0.72 | 0.68 | 0.03 | -0.05 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 45.00 | 3.65 | 3.90 | 3.78 | 3.90 | +0.13 | +3.45% | 0.08 | 244 | 5,639 | 0.72 | 0.50 | 0.04 | -0.05 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 50.00 | 2.28 | 2.47 | 2.38 | 2.30 | -0.01 | -0.44% | 0.05 | 1,135 | 13,819 | 0.76 | 0.35 | 0.03 | -0.05 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 55.00 | 1.33 | 1.51 | 1.42 | 1.41 | -0.02 | -1.40% | 0.03 | 944 | 2,653 | 0.77 | 0.23 | 0.03 | -0.04 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 60.00 | 0.85 | 0.96 | 0.91 | 0.90 | -0.05 | -5.27% | 0.02 | 453 | 9,009 | 0.80 | 0.16 | 0.02 | -0.03 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 65.00 | 0.52 | 0.63 | 0.58 | 0.58 | -0.02 | -3.34% | 0.01 | 233 | 1,552 | 0.82 | 0.11 | 0.01 | -0.03 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 70.00 | 0.35 | 0.45 | 0.40 | 0.42 | +0.02 | +5.00% | 0.01 | 7 | 2,815 | 0.86 | 0.08 | 0.01 | -0.02 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 75.00 | 0.20 | 0.40 | 0.30 | 0.29 | +0.02 | +7.41% | 0.00 | 6 | 994 | 0.89 | 0.06 | 0.01 | -0.02 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 80.00 | 0.18 | 0.40 | 0.29 | 0.20 | +0.01 | +5.27% | 0.00 | 4 | 3,695 | 0.96 | 0.04 | 0.01 | -0.01 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 85.00 | 0.10 | 0.37 | 0.24 | 0.17 | -0.24 | -58.54% | 0.00 | 6 | 527 | 1.10 | 0.02 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 613 | 1.23 | 0.01 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 0.66 | 0.33 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 558 | 1.37 | 0.01 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:05 PM EST |
| 100.00 | 0.01 | 0.44 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 881 | 1.08 | 0.01 | 0.00 | 0.00 | 9/28/2026 | 10/6/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 0.42 | 0.21 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 310 | 1.38 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/6/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 0.41 | 0.21 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 562 | 1.43 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/6/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 0.60 | 0.30 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.58 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/6/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 0.12 | 0.06 | 0.07 | -0.05 | -41.67% | 0.00 | 500 | 2,373 | 1.27 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 0.52 | 0.26 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.64 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/6/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 0.39 | 0.20 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.60 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/6/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 0.59 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.76 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/6/2026 4:00:05 PM EST |
| 140.00 | 0.01 | 0.13 | 0.07 | 0.05 | -0.08 | -61.54% | 0.00 | 8 | 1,600 | 1.27 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:05 PM EST | |||
| 12.50 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 72 | 2.02 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/6/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.36 | 0.18 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 876 | 1.88 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:05 PM EST |
| 17.50 | 0.00 | 0.56 | 0.28 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 29 | 1.80 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/6/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 2,298 | 1.22 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3,382 | 1.25 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:05 PM EST |
| 25.00 | 0.05 | 0.22 | 0.14 | 0.06 | -0.07 | -53.85% | 0.01 | 14 | 368 | 0.85 | -0.01 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 30.00 | 0.27 | 0.36 | 0.32 | 0.30 | -0.10 | -25.00% | 0.01 | 53 | 4,447 | 0.74 | -0.06 | 0.01 | -0.02 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 35.00 | 1.01 | 1.09 | 1.05 | 1.08 | -0.11 | -9.25% | 0.03 | 1,097 | 6,867 | 0.72 | -0.16 | 0.02 | -0.03 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 40.00 | 2.62 | 2.77 | 2.70 | 2.76 | -0.09 | -3.16% | 0.07 | 190 | 4,017 | 0.73 | -0.32 | 0.03 | -0.05 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 45.00 | 5.20 | 5.50 | 5.35 | 5.42 | -0.28 | -4.92% | 0.12 | 45 | 1,583 | 0.74 | -0.50 | 0.04 | -0.05 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 50.00 | 8.60 | 9.00 | 8.80 | 8.70 | -0.30 | -3.34% | 0.18 | 3 | 1,431 | 0.75 | -0.65 | 0.03 | -0.05 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 55.00 | 11.35 | 14.55 | 12.95 | 12.90 | -0.30 | -2.28% | 0.24 | 26 | 420 | 1.08 | -0.77 | 0.03 | -0.04 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 60.00 | 16.90 | 17.90 | 17.40 | 17.29 | +0.25 | +1.47% | 0.29 | 8 | 117 | 0.77 | -0.84 | 0.02 | -0.03 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 65.00 | 21.60 | 22.50 | 22.05 | 21.87 | -0.98 | -4.29% | 0.34 | 1 | 57 | 0.93 | -0.89 | 0.01 | -0.03 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 70.00 | 25.75 | 27.60 | 26.68 | 31.82 | 0.00 | 0.00% | 0.38 | 0 | 45 | 1.08 | -0.92 | 0.01 | -0.02 | 9/18/2026 | 10/6/2026 4:00:05 PM EST |
| 75.00 | 30.60 | 32.25 | 31.43 | 36.00 | 0.00 | 0.00% | 0.42 | 0 | 51 | 1.06 | -0.94 | 0.01 | -0.02 | 9/3/2026 | 10/6/2026 4:00:05 PM EST |
| 80.00 | 35.35 | 37.50 | 36.43 | 45.46 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.25 | -0.96 | 0.01 | -0.01 | 7/21/2026 | 10/6/2026 4:00:05 PM EST |
| 85.00 | 39.70 | 43.75 | 41.73 | 36.60 | 0.00 | 0.00% | 0.49 | 0 | 15 | 1.68 | -0.98 | 0.00 | -0.01 | 6/24/2026 | 10/6/2026 4:00:05 PM EST |
| 90.00 | 44.75 | 48.10 | 46.43 | 35.90 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.61 | -0.99 | 0.00 | 0.00 | 5/27/2026 | 10/6/2026 4:00:05 PM EST |
| 95.00 | 50.40 | 53.00 | 51.70 | % | 0.54 | 0 | 0 | 1.69 | -0.99 | 0.00 | 0.00 | 10/6/2026 4:00:05 PM EST | |||
| 100.00 | 55.40 | 58.00 | 56.70 | % | 0.57 | 0 | 0 | 1.78 | -0.99 | 0.00 | 0.00 | 10/6/2026 4:00:05 PM EST | |||
| 105.00 | 60.40 | 63.30 | 61.85 | 54.85 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 10/6/2026 4:00:05 PM EST |
| 110.00 | 65.40 | 68.00 | 66.70 | % | 0.61 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:05 PM EST | |||
| 115.00 | 69.70 | 73.15 | 71.43 | % | 0.62 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:05 PM EST | |||
| 120.00 | 74.70 | 78.15 | 76.43 | % | 0.64 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:05 PM EST | |||
| 125.00 | 79.70 | 83.30 | 81.50 | % | 0.65 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:05 PM EST | |||
| 130.00 | 85.40 | 88.00 | 86.70 | % | 0.67 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:05 PM EST | |||
| 135.00 | 90.40 | 93.15 | 91.78 | % | 0.68 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:05 PM EST | |||
| 140.00 | 95.40 | 98.10 | 96.75 | % | 0.69 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:05 PM EST |