Options Chain for IONQ INC COM (IONQ) - $39.72 as of 8/7/2026 6:13:40 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 | 32.50 | 36.40 | 34.45 | 23.04 | 0.00 | 0.00% | 3.45 | 0 | 1 | 3.90 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 3:59:56 PM EST |
| 12.50 | 30.00 | 33.10 | 31.55 | % | 2.52 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 15.00 | 27.50 | 30.95 | 29.23 | 27.60 | +9.35 | +51.24% | 1.95 | 10 | 22 | 2.62 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 17.50 | 25.85 | 28.15 | 27.00 | 27.10 | +11.44 | +73.06% | 1.54 | 1 | 9 | 2.43 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 20.00 | 14.00 | 18.85 | 16.43 | 14.35 | 0.00 | 0.00% | 0.82 | 0 | 1 | 8/3/2026 | EST | ||||
| 20.00 | 23.10 | 25.65 | 24.38 | 23.20 | +2.40 | +11.54% | 1.22 | 2 | 115 | 1.97 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 22.50 | 20.95 | 23.20 | 22.08 | 14.20 | 0.00 | 0.00% | 0.98 | 0 | 44 | 1.75 | 0.99 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:56 PM EST |
| 24.00 | 10.50 | 14.85 | 12.68 | % | 0.53 | 0 | 0 | EST | |||||||
| 25.00 | 18.20 | 20.75 | 19.48 | 17.00 | -0.20 | -1.17% | 0.78 | 50 | 280 | 1.16 | 0.98 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 25.00 | 9.50 | 13.85 | 11.68 | % | 0.47 | 0 | 0 | EST | |||||||
| 26.00 | 8.50 | 11.80 | 10.15 | % | 0.39 | 0 | 0 | EST | |||||||
| 27.00 | 7.50 | 11.25 | 9.38 | % | 0.35 | 0 | 1 | EST | |||||||
| 28.00 | 6.50 | 9.80 | 8.15 | % | 0.29 | 0 | 0 | EST | |||||||
| 29.00 | 5.50 | 8.70 | 7.10 | % | 0.24 | 0 | 0 | EST | |||||||
| 30.00 | 14.40 | 15.50 | 14.95 | 15.09 | +3.49 | +30.09% | 0.50 | 113 | 1,292 | 0.94 | 0.93 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 30.00 | 4.50 | 7.70 | 6.10 | % | 0.20 | 0 | 0 | EST | |||||||
| 31.00 | 3.50 | 7.60 | 5.55 | % | 0.18 | 0 | 0 | EST | |||||||
| 32.00 | 3.00 | 6.00 | 4.50 | % | 0.14 | 0 | 0 | EST | |||||||
| 33.00 | 2.35 | 5.30 | 3.83 | % | 0.12 | 0 | 0 | EST | |||||||
| 34.00 | 1.55 | 5.55 | 3.55 | 3.25 | 0.00 | 0.00% | 0.10 | 0 | 16 | 8/5/2026 | EST | ||||
| 35.00 | 10.30 | 11.55 | 10.93 | 10.76 | +3.21 | +42.52% | 0.31 | 109 | 5,153 | 0.88 | 0.83 | 0.02 | -0.04 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 35.00 | 1.30 | 4.20 | 2.75 | 3.00 | 0.00 | 0.00% | 0.08 | 0 | 3 | 8/4/2026 | EST | ||||
| 36.00 | 0.90 | 4.30 | 2.60 | % | 0.07 | 0 | 0 | EST | |||||||
| 37.00 | 0.60 | 3.40 | 2.00 | % | 0.05 | 0 | 0 | EST | |||||||
| 38.00 | 0.35 | 3.00 | 1.68 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 2 | 8/6/2026 | EST | ||||
| 39.00 | 0.15 | 3.00 | 1.58 | % | 0.04 | 0 | 0 | EST | |||||||
| 40.00 | 7.55 | 7.75 | 7.65 | 7.75 | +3.05 | +64.90% | 0.19 | 191 | 2,634 | 0.89 | 0.69 | 0.03 | -0.06 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | EST | |||||||
| 45.00 | 5.15 | 5.35 | 5.25 | 5.25 | +2.25 | +75.00% | 0.12 | 528 | 4,052 | 0.91 | 0.55 | 0.03 | -0.07 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 1.55 | 0.78 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 14 | 8/4/2026 | EST | ||||
| 50.00 | 3.45 | 3.65 | 3.55 | 3.51 | +1.66 | +89.73% | 0.07 | 2,945 | 4,762 | 0.93 | 0.41 | 0.03 | -0.07 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 55.00 | 2.30 | 2.41 | 2.36 | 2.40 | +1.20 | +100.00% | 0.04 | 4,449 | 3,506 | 0.94 | 0.30 | 0.03 | -0.06 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 60.00 | 1.53 | 1.62 | 1.58 | 1.59 | +0.79 | +98.75% | 0.03 | 340 | 3,185 | 0.95 | 0.22 | 0.02 | -0.05 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 65.00 | 0.90 | 1.16 | 1.03 | 1.08 | +0.53 | +96.37% | 0.02 | 359 | 3,160 | 0.97 | 0.16 | 0.02 | -0.04 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 70.00 | 0.67 | 0.77 | 0.72 | 0.71 | +0.32 | +82.06% | 0.01 | 277 | 3,861 | 0.98 | 0.11 | 0.01 | -0.03 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 75.00 | 0.43 | 0.60 | 0.52 | 0.52 | +0.23 | +79.31% | 0.01 | 33 | 1,797 | 1.00 | 0.08 | 0.01 | -0.03 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 80.00 | 0.28 | 0.40 | 0.34 | 0.36 | +0.15 | +71.43% | 0.00 | 1,085 | 3,976 | 1.00 | 0.06 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 85.00 | 0.20 | 0.30 | 0.25 | 0.28 | -0.07 | -20.00% | 0.00 | 1 | 1,362 | 1.02 | 0.04 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 90.00 | 0.11 | 0.28 | 0.20 | 0.18 | +0.05 | +38.47% | 0.00 | 1 | 1,823 | 1.04 | 0.03 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 95.00 | 0.09 | 0.24 | 0.17 | 0.14 | 0.00 | 0.00% | 0.00 | 1 | 644 | 1.07 | 0.02 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 100.00 | 0.08 | 0.25 | 0.17 | 0.13 | -0.07 | -35.00% | 0.00 | 17 | 2,960 | 1.17 | 0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 0.23 | 0.12 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 212 | 1.25 | 0.01 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:56 PM EST |
| 110.00 | 0.01 | 0.20 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 754 | 1.09 | 0.01 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 0.58 | 0.29 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 236 | 1.58 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 0.17 | 0.09 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 1,598 | 1.15 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.77 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 0.36 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.60 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 0.74 | 0.37 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.86 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 0.44 | 0.22 | 0.11 | +0.07 | +175.00% | 0.00 | 17 | 141 | 1.73 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:56 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 | 2.13 | 1.07 | % | 0.11 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 12.50 | 0.00 | 1.39 | 0.70 | 0.21 | 0.00 | 0.00% | 0.06 | 0 | 99 | 3.21 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/7/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 7,886 | 1.91 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 0.49 | 0.25 | 0.03 | -0.07 | -70.00% | 0.01 | 40 | 1,169 | 1.65 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 20.00 | 0.01 | 0.18 | 0.10 | 0.04 | -0.03 | -42.86% | 0.01 | 1,494 | 1,329 | 1.10 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | EST | |||||||
| 22.50 | 0.02 | 0.15 | 0.09 | 0.09 | -0.10 | -52.64% | 0.00 | 339 | 3,559 | 0.96 | -0.01 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | EST | |||||||
| 25.00 | 0.05 | 0.19 | 0.12 | 0.12 | -0.11 | -47.83% | 0.00 | 76 | 2,463 | 0.88 | -0.02 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | EST | |||||||
| 26.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | EST | |||||||
| 27.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 1 | EST | |||||||
| 28.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | EST | |||||||
| 29.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 1 | EST | |||||||
| 30.00 | 0.41 | 0.55 | 0.48 | 0.48 | -0.39 | -44.83% | 0.02 | 416 | 4,688 | 0.88 | -0.07 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 4.05 | 2.03 | % | 0.07 | 0 | 0 | EST | |||||||
| 31.00 | 0.00 | 1.85 | 0.93 | % | 0.03 | 0 | 1 | EST | |||||||
| 32.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | EST | |||||||
| 33.00 | 0.00 | 2.35 | 1.18 | % | 0.04 | 0 | 0 | EST | |||||||
| 34.00 | 0.15 | 2.85 | 1.50 | % | 0.04 | 0 | 0 | EST | |||||||
| 35.00 | 1.27 | 1.41 | 1.34 | 1.37 | -1.00 | -42.20% | 0.04 | 262 | 9,094 | 0.87 | -0.17 | 0.02 | -0.04 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 35.00 | 0.40 | 3.50 | 1.95 | % | 0.06 | 0 | 0 | EST | |||||||
| 36.00 | 1.25 | 4.20 | 2.73 | % | 0.08 | 0 | 0 | EST | |||||||
| 37.00 | 1.80 | 4.80 | 3.30 | % | 0.09 | 0 | 0 | EST | |||||||
| 38.00 | 2.40 | 5.50 | 3.95 | % | 0.10 | 0 | 0 | EST | |||||||
| 39.00 | 3.10 | 6.50 | 4.80 | % | 0.12 | 0 | 0 | EST | |||||||
| 40.00 | 3.00 | 3.15 | 3.08 | 3.10 | -1.64 | -34.60% | 0.08 | 1,615 | 6,730 | 0.88 | -0.31 | 0.03 | -0.06 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 40.00 | 3.80 | 7.00 | 5.40 | % | 0.14 | 0 | 0 | EST | |||||||
| 45.00 | 5.50 | 5.70 | 5.60 | 5.51 | -2.26 | -29.09% | 0.12 | 1,691 | 3,182 | 0.89 | -0.45 | 0.03 | -0.07 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 45.00 | 7.90 | 11.50 | 9.70 | % | 0.22 | 0 | 0 | EST | |||||||
| 50.00 | 8.80 | 9.00 | 8.90 | 9.00 | -2.64 | -22.68% | 0.18 | 63 | 6,332 | 0.91 | -0.59 | 0.03 | -0.07 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 55.00 | 12.45 | 13.40 | 12.93 | 13.67 | -1.40 | -9.29% | 0.24 | 32 | 1,429 | 0.96 | -0.70 | 0.03 | -0.06 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 60.00 | 16.55 | 17.55 | 17.05 | 17.92 | -1.81 | -9.18% | 0.28 | 8 | 971 | 0.95 | -0.78 | 0.02 | -0.05 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 65.00 | 20.30 | 22.80 | 21.55 | 23.13 | -2.85 | -10.97% | 0.33 | 22 | 198 | 1.29 | -0.84 | 0.02 | -0.04 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 70.00 | 25.00 | 27.25 | 26.13 | 28.38 | -1.52 | -5.09% | 0.37 | 11 | 418 | 1.38 | -0.89 | 0.01 | -0.03 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 75.00 | 29.70 | 32.05 | 30.88 | 38.35 | 0.00 | 0.00% | 0.41 | 0 | 104 | 0.83 | -0.92 | 0.01 | -0.03 | 7/31/2026 | 8/7/2026 3:59:56 PM EST |
| 80.00 | 34.60 | 37.75 | 36.18 | 37.00 | 0.00 | 0.00% | 0.45 | 0 | 199 | 1.65 | -0.94 | 0.01 | -0.02 | 7/8/2026 | 8/7/2026 3:59:56 PM EST |
| 85.00 | 39.50 | 42.65 | 41.08 | 33.36 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.74 | -0.96 | 0.01 | -0.02 | 7/1/2026 | 8/7/2026 3:59:56 PM EST |
| 90.00 | 44.40 | 47.60 | 46.00 | 37.95 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.82 | -0.97 | 0.00 | -0.01 | 6/17/2026 | 8/7/2026 3:59:56 PM EST |
| 95.00 | 48.80 | 52.55 | 50.68 | 42.10 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.90 | -0.98 | 0.00 | -0.01 | 6/18/2026 | 8/7/2026 3:59:56 PM EST |
| 100.00 | 53.75 | 57.55 | 55.65 | 50.15 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.98 | -0.99 | 0.00 | -0.01 | 5/6/2026 | 8/7/2026 3:59:56 PM EST |
| 105.00 | 58.60 | 62.60 | 60.60 | 50.80 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.04 | -0.99 | 0.00 | 0.00 | 6/11/2026 | 8/7/2026 3:59:56 PM EST |
| 110.00 | 64.15 | 67.55 | 65.85 | % | 0.60 | 0 | 0 | 2.11 | -0.99 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 115.00 | 69.15 | 72.55 | 70.85 | % | 0.62 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 120.00 | 73.80 | 77.55 | 75.68 | 59.38 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 8/7/2026 3:59:56 PM EST |
| 125.00 | 79.10 | 82.55 | 80.83 | % | 0.65 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 130.00 | 83.70 | 87.55 | 85.63 | % | 0.66 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 135.00 | 88.80 | 92.55 | 90.68 | % | 0.67 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 140.00 | 94.10 | 97.55 | 95.83 | % | 0.68 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST |