Options Chain for IONQ INC COM (IONQ) - $37.64 as of 9/3/2026 2:33:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.00 | 11.00 | 14.50 | 12.75 | % | 0.47 | 0 | 0 | 1.40 | 0.93 | 0.01 | -0.02 | 9/3/2026 4:00:01 PM EST | |||
| 28.00 | 10.20 | 13.60 | 11.90 | % | 0.42 | 0 | 0 | 1.34 | 0.91 | 0.01 | -0.02 | 9/3/2026 4:00:01 PM EST | |||
| 29.00 | 9.55 | 12.75 | 11.15 | % | 0.38 | 0 | 0 | 1.29 | 0.89 | 0.02 | -0.02 | 9/3/2026 4:00:01 PM EST | |||
| 30.00 | 8.45 | 11.90 | 10.18 | % | 0.34 | 0 | 0 | 1.24 | 0.86 | 0.02 | -0.03 | 9/3/2026 4:00:01 PM EST | |||
| 31.00 | 7.65 | 11.15 | 9.40 | % | 0.30 | 0 | 0 | 1.21 | 0.84 | 0.02 | -0.03 | 9/3/2026 4:00:01 PM EST | |||
| 32.00 | 6.85 | 10.30 | 8.58 | % | 0.27 | 0 | 0 | 1.15 | 0.81 | 0.03 | -0.03 | 9/3/2026 4:00:01 PM EST | |||
| 33.00 | 6.20 | 9.60 | 7.90 | % | 0.24 | 0 | 0 | 1.13 | 0.78 | 0.03 | -0.03 | 9/3/2026 4:00:01 PM EST | |||
| 34.00 | 5.45 | 8.95 | 7.20 | % | 0.21 | 0 | 0 | 0.71 | 0.75 | 0.03 | -0.04 | 9/3/2026 4:00:01 PM EST | |||
| 35.00 | 6.15 | 6.90 | 6.53 | 6.45 | % | 0.19 | 3 | 0 | 0.74 | 0.71 | 0.03 | -0.04 | 9/3/2026 | 9/3/2026 4:00:01 PM EST | |
| 36.00 | 5.50 | 6.25 | 5.88 | 5.97 | % | 0.16 | 56 | 0 | 0.73 | 0.68 | 0.03 | -0.04 | 9/3/2026 | 9/3/2026 4:00:01 PM EST | |
| 37.00 | 4.00 | 6.50 | 5.25 | 5.25 | % | 0.14 | 1 | 0 | 0.71 | 0.64 | 0.04 | -0.04 | 9/3/2026 | 9/3/2026 4:00:01 PM EST | |
| 38.00 | 3.80 | 5.30 | 4.55 | % | 0.12 | 0 | 0 | 0.68 | 0.60 | 0.04 | -0.04 | 9/3/2026 4:00:01 PM EST | |||
| 39.00 | 3.95 | 4.90 | 4.43 | 4.19 | % | 0.11 | 2 | 0 | 0.75 | 0.57 | 0.04 | -0.04 | 9/3/2026 | 9/3/2026 4:00:01 PM EST | |
| 40.00 | 3.55 | 4.30 | 3.93 | 4.02 | % | 0.10 | 4 | 0 | 0.73 | 0.53 | 0.04 | -0.04 | 9/3/2026 | 9/3/2026 4:00:01 PM EST | |
| 41.00 | 3.15 | 3.95 | 3.55 | 3.62 | % | 0.09 | 6 | 0 | 0.74 | 0.49 | 0.04 | -0.04 | 9/3/2026 | 9/3/2026 4:00:01 PM EST | |
| 42.00 | 1.45 | 5.15 | 3.30 | % | 0.08 | 0 | 0 | 0.76 | 0.46 | 0.04 | -0.04 | 9/3/2026 4:00:01 PM EST | |||
| 43.00 | 0.89 | 4.85 | 2.87 | 2.72 | % | 0.07 | 4 | 0 | 0.73 | 0.43 | 0.04 | -0.04 | 9/3/2026 | 9/3/2026 4:00:01 PM EST | |
| 44.00 | 0.58 | 4.60 | 2.59 | % | 0.06 | 0 | 0 | 0.73 | 0.40 | 0.04 | -0.04 | 9/3/2026 4:00:01 PM EST | |||
| 45.00 | 2.00 | 2.50 | 2.25 | 2.28 | % | 0.05 | 6 | 0 | 0.73 | 0.37 | 0.03 | -0.04 | 9/3/2026 | 9/3/2026 4:00:01 PM EST | |
| 46.00 | 1.63 | 2.47 | 2.05 | 2.17 | % | 0.04 | 6 | 0 | 0.74 | 0.34 | 0.03 | -0.04 | 9/3/2026 | 9/3/2026 4:00:01 PM EST | |
| 47.00 | 1.59 | 2.21 | 1.90 | 1.93 | % | 0.04 | 56 | 0 | 0.76 | 0.31 | 0.03 | -0.04 | 9/3/2026 | 9/3/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.00 | 0.00 | 2.45 | 1.23 | % | 0.05 | 0 | 0 | 1.45 | -0.07 | 0.01 | -0.02 | 9/3/2026 4:00:01 PM EST | |||
| 28.00 | 0.00 | 2.56 | 1.28 | % | 0.05 | 0 | 0 | 1.39 | -0.09 | 0.01 | -0.02 | 9/3/2026 4:00:01 PM EST | |||
| 29.00 | 0.00 | 1.98 | 0.99 | 0.75 | % | 0.03 | 2 | 0 | 1.15 | -0.11 | 0.02 | -0.02 | 9/3/2026 | 9/3/2026 4:00:01 PM EST | |
| 30.00 | 0.54 | 1.04 | 0.79 | 0.71 | % | 0.03 | 2 | 0 | 0.73 | -0.14 | 0.02 | -0.03 | 9/3/2026 | 9/3/2026 4:00:01 PM EST | |
| 31.00 | 0.00 | 3.05 | 1.53 | % | 0.05 | 0 | 0 | 1.24 | -0.16 | 0.02 | -0.03 | 9/3/2026 4:00:01 PM EST | |||
| 32.00 | 0.00 | 2.11 | 1.06 | % | 0.03 | 0 | 0 | 0.94 | -0.19 | 0.03 | -0.03 | 9/3/2026 4:00:01 PM EST | |||
| 33.00 | 0.01 | 3.60 | 1.81 | % | 0.05 | 0 | 0 | 0.70 | -0.22 | 0.03 | -0.03 | 9/3/2026 4:00:01 PM EST | |||
| 34.00 | 0.03 | 3.85 | 1.94 | % | 0.06 | 0 | 0 | 0.68 | -0.25 | 0.03 | -0.04 | 9/3/2026 4:00:01 PM EST | |||
| 35.00 | 1.90 | 2.93 | 2.42 | 1.84 | % | 0.07 | 1 | 0 | 0.77 | -0.29 | 0.03 | -0.04 | 9/3/2026 | 9/3/2026 4:00:01 PM EST | |
| 36.00 | 1.42 | 3.05 | 2.24 | 2.35 | % | 0.06 | 4 | 0 | 0.66 | -0.32 | 0.03 | -0.04 | 9/3/2026 | 9/3/2026 4:00:01 PM EST | |
| 37.00 | 1.30 | 4.95 | 3.13 | % | 0.08 | 0 | 0 | 0.74 | -0.36 | 0.04 | -0.04 | 9/3/2026 4:00:01 PM EST | |||
| 38.00 | 1.50 | 5.35 | 3.43 | % | 0.09 | 0 | 0 | 0.71 | -0.40 | 0.04 | -0.04 | 9/3/2026 4:00:01 PM EST | |||
| 39.00 | 1.99 | 5.55 | 3.77 | % | 0.10 | 0 | 0 | 0.68 | -0.43 | 0.04 | -0.04 | 9/3/2026 4:00:01 PM EST | |||
| 40.00 | 4.10 | 5.15 | 4.63 | 4.07 | % | 0.12 | 2 | 0 | 0.73 | -0.47 | 0.04 | -0.04 | 9/3/2026 | 9/3/2026 4:00:01 PM EST | |
| 41.00 | 4.85 | 5.75 | 5.30 | 5.00 | % | 0.13 | 2 | 0 | 0.75 | -0.51 | 0.04 | -0.04 | 9/3/2026 | 9/3/2026 4:00:01 PM EST | |
| 42.00 | 3.85 | 7.60 | 5.73 | % | 0.14 | 0 | 0 | 0.70 | -0.54 | 0.04 | -0.04 | 9/3/2026 4:00:01 PM EST | |||
| 43.00 | 4.60 | 8.25 | 6.43 | % | 0.15 | 0 | 0 | 0.70 | -0.57 | 0.04 | -0.04 | 9/3/2026 4:00:01 PM EST | |||
| 44.00 | 5.30 | 9.05 | 7.18 | % | 0.16 | 0 | 0 | 0.70 | -0.60 | 0.04 | -0.04 | 9/3/2026 4:00:01 PM EST | |||
| 45.00 | 7.25 | 9.35 | 8.30 | % | 0.18 | 0 | 0 | 0.79 | -0.63 | 0.03 | -0.04 | 9/3/2026 4:00:01 PM EST | |||
| 46.00 | 6.85 | 10.65 | 8.75 | % | 0.19 | 0 | 0 | 1.09 | -0.66 | 0.03 | -0.04 | 9/3/2026 4:00:01 PM EST | |||
| 47.00 | 7.65 | 11.40 | 9.53 | % | 0.20 | 0 | 0 | 1.09 | -0.69 | 0.03 | -0.04 | 9/3/2026 4:00:01 PM EST |