Options Chain for IONQ INC COM (IONQ) - $33.13 as of 3/25/2026 7:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.65 | 13.90 | 12.78 | 13.30 | 0.00 | 0.00% | 0.64 | 0 | 3 | 2.90 | 0.99 | 0.00 | -0.01 | 3/24/2026 | 3/25/2026 3:59:52 PM EST |
| 21.00 | 10.70 | 12.40 | 11.55 | % | 0.55 | 0 | 0 | 2.35 | 0.99 | 0.01 | -0.01 | 3/25/2026 3:59:52 PM EST | |||
| 22.00 | 9.70 | 11.95 | 10.83 | % | 0.49 | 0 | 0 | 2.51 | 0.98 | 0.01 | -0.02 | 3/25/2026 3:59:52 PM EST | |||
| 23.00 | 8.70 | 9.50 | 9.10 | 9.20 | % | 0.40 | 1 | 1 | 1.34 | 0.96 | 0.01 | -0.03 | 3/25/2026 | 3/25/2026 3:59:52 PM EST | |
| 24.00 | 7.75 | 9.55 | 8.65 | % | 0.36 | 0 | 1 | 1.91 | 0.93 | 0.02 | -0.03 | 3/25/2026 3:59:52 PM EST | |||
| 25.00 | 6.85 | 8.65 | 7.75 | % | 0.31 | 0 | 1 | 1.79 | 0.91 | 0.03 | -0.04 | 3/25/2026 3:59:52 PM EST | |||
| 26.00 | 6.00 | 7.75 | 6.88 | % | 0.26 | 0 | 0 | 1.67 | 0.88 | 0.03 | -0.05 | 3/25/2026 3:59:52 PM EST | |||
| 27.00 | 4.60 | 6.85 | 5.73 | 6.60 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.55 | 0.84 | 0.04 | -0.05 | 3/24/2026 | 3/25/2026 3:59:52 PM EST |
| 28.00 | 4.45 | 5.05 | 4.75 | 5.00 | -0.05 | -0.99% | 0.17 | 26 | 198 | 0.82 | 0.80 | 0.05 | -0.06 | 3/25/2026 | 3/25/2026 3:59:52 PM EST |
| 28.50 | 4.05 | 5.65 | 4.85 | % | 0.17 | 0 | 0 | 1.03 | 0.77 | 0.05 | -0.06 | 3/25/2026 3:59:52 PM EST | |||
| 29.00 | 3.80 | 4.35 | 4.08 | 5.43 | % | 0.14 | 2 | 2 | 0.85 | 0.74 | 0.06 | -0.06 | 3/25/2026 | 3/25/2026 3:59:52 PM EST | |
| 29.50 | 3.55 | 3.90 | 3.73 | 5.18 | % | 0.13 | 2 | 0 | 0.85 | 0.72 | 0.06 | -0.07 | 3/25/2026 | 3/25/2026 3:59:52 PM EST | |
| 30.00 | 3.10 | 3.55 | 3.33 | 3.35 | -0.70 | -17.29% | 0.11 | 4 | 19 | 0.81 | 0.68 | 0.06 | -0.07 | 3/25/2026 | 3/25/2026 3:59:52 PM EST |
| 30.50 | 2.93 | 3.25 | 3.09 | % | 0.10 | 0 | 0 | 0.84 | 0.65 | 0.07 | -0.07 | 3/25/2026 3:59:52 PM EST | |||
| 31.00 | 2.52 | 2.87 | 2.70 | 3.08 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.79 | 0.62 | 0.07 | -0.07 | 3/23/2026 | 3/25/2026 3:59:52 PM EST |
| 31.50 | 2.31 | 2.63 | 2.47 | 2.75 | % | 0.08 | 11 | 0 | 0.81 | 0.58 | 0.07 | -0.07 | 3/25/2026 | 3/25/2026 3:59:52 PM EST | |
| 32.00 | 2.07 | 2.36 | 2.22 | 2.28 | -0.49 | -17.69% | 0.07 | 160 | 20 | 0.81 | 0.54 | 0.07 | -0.07 | 3/25/2026 | 3/25/2026 3:59:52 PM EST |
| 32.50 | 1.86 | 2.18 | 2.02 | 2.05 | -0.75 | -26.79% | 0.06 | 5 | 7 | 0.82 | 0.51 | 0.07 | -0.07 | 3/25/2026 | 3/25/2026 3:59:52 PM EST |
| 33.00 | 1.61 | 1.82 | 1.72 | 1.81 | -0.50 | -21.65% | 0.05 | 31 | 61 | 0.78 | 0.47 | 0.07 | -0.07 | 3/25/2026 | 3/25/2026 3:59:52 PM EST |
| 33.50 | 1.45 | 1.72 | 1.59 | 1.75 | -0.61 | -25.85% | 0.05 | 80 | 1 | 0.81 | 0.44 | 0.07 | -0.07 | 3/25/2026 | 3/25/2026 3:59:52 PM EST |
| 34.00 | 1.29 | 1.53 | 1.41 | 1.56 | -0.40 | -20.41% | 0.04 | 23 | 401 | 0.81 | 0.40 | 0.07 | -0.07 | 3/25/2026 | 3/25/2026 3:59:52 PM EST |
| 34.50 | 1.10 | 1.40 | 1.25 | 1.25 | -0.30 | -19.36% | 0.04 | 4 | 12 | 0.81 | 0.37 | 0.07 | -0.07 | 3/25/2026 | 3/25/2026 3:59:52 PM EST |
| 35.00 | 0.98 | 1.23 | 1.11 | 1.25 | -0.12 | -8.76% | 0.03 | 17 | 190 | 0.81 | 0.34 | 0.07 | -0.06 | 3/25/2026 | 3/25/2026 3:59:52 PM EST |
| 35.50 | 0.81 | 1.07 | 0.94 | 0.96 | -0.54 | -36.00% | 0.03 | 5 | 8 | 0.79 | 0.31 | 0.07 | -0.06 | 3/25/2026 | 3/25/2026 3:59:52 PM EST |
| 36.00 | 0.75 | 0.98 | 0.87 | 1.05 | -0.29 | -21.65% | 0.02 | 17 | 122 | 0.81 | 0.28 | 0.06 | -0.06 | 3/25/2026 | 3/25/2026 3:59:52 PM EST |
| 36.50 | 0.58 | 0.85 | 0.72 | 0.78 | -0.28 | -26.42% | 0.02 | 2 | 7 | 0.79 | 0.25 | 0.06 | -0.06 | 3/25/2026 | 3/25/2026 3:59:52 PM EST |
| 37.00 | 0.57 | 0.79 | 0.68 | 0.66 | -0.40 | -37.74% | 0.02 | 16 | 681 | 0.82 | 0.23 | 0.06 | -0.05 | 3/25/2026 | 3/25/2026 3:59:52 PM EST |
| 37.50 | 0.47 | 0.65 | 0.56 | 0.51 | -0.32 | -38.56% | 0.01 | 4 | 6 | 0.80 | 0.20 | 0.05 | -0.05 | 3/25/2026 | 3/25/2026 3:59:52 PM EST |
| 38.00 | 0.36 | 0.58 | 0.47 | 0.51 | -0.28 | -35.45% | 0.01 | 13 | 152 | 0.79 | 0.18 | 0.05 | -0.05 | 3/25/2026 | 3/25/2026 3:59:52 PM EST |
| 39.00 | 0.33 | 0.48 | 0.41 | 0.40 | -0.25 | -38.47% | 0.01 | 17 | 210 | 0.83 | 0.15 | 0.04 | -0.04 | 3/25/2026 | 3/25/2026 3:59:52 PM EST |
| 40.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.22 | -42.31% | 0.01 | 205 | 584 | 0.84 | 0.12 | 0.04 | -0.04 | 3/25/2026 | 3/25/2026 3:59:52 PM EST |
| 41.00 | 0.16 | 0.33 | 0.25 | 0.34 | 0.00 | 0.00% | 0.01 | 20 | 76 | 0.84 | 0.10 | 0.03 | -0.03 | 3/25/2026 | 3/25/2026 3:59:52 PM EST |
| 42.00 | 0.15 | 0.26 | 0.21 | 0.20 | -0.10 | -33.34% | 0.01 | 38 | 67 | 0.86 | 0.08 | 0.03 | -0.03 | 3/25/2026 | 3/25/2026 3:59:52 PM EST |
| 43.00 | 0.12 | 0.25 | 0.19 | 0.16 | % | 0.00 | 2 | 31 | 0.90 | 0.07 | 0.02 | -0.02 | 3/25/2026 | 3/25/2026 3:59:52 PM EST | |
| 44.00 | 0.09 | 0.15 | 0.12 | 0.20 | +0.01 | +5.27% | 0.00 | 2 | 61 | 0.87 | 0.06 | 0.02 | -0.02 | 3/25/2026 | 3/25/2026 3:59:52 PM EST |
| 45.00 | 0.03 | 0.20 | 0.12 | 0.12 | -0.06 | -33.34% | 0.00 | 14 | 189 | 0.88 | 0.05 | 0.02 | -0.02 | 3/25/2026 | 3/25/2026 3:59:52 PM EST |
| 46.00 | 0.00 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.06 | 0.03 | 0.01 | -0.01 | 3/24/2026 | 3/25/2026 3:59:52 PM EST |
| 47.00 | 0.05 | 0.15 | 0.10 | 0.11 | +0.01 | +10.00% | 0.00 | 3 | 61 | 0.97 | 0.03 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 3:59:52 PM EST |
| 50.00 | 0.02 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 0.00 | 5 | 141 | 0.94 | 0.02 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 9 | 1.39 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.47 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 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 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 13 | 2.07 | -0.01 | 0.00 | -0.01 | 3/25/2026 3:59:52 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.90 | -0.01 | 0.01 | -0.01 | 3/25/2026 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.75 | -0.02 | 0.01 | -0.02 | 3/23/2026 | 3/25/2026 3:59:52 PM EST |
| 23.00 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 2 | 1.19 | -0.04 | 0.01 | -0.03 | 3/25/2026 3:59:52 PM EST | |||
| 24.00 | 0.20 | 0.24 | 0.22 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.01 | -0.07 | 0.02 | -0.03 | 3/23/2026 | 3/25/2026 3:59:52 PM EST |
| 25.00 | 0.23 | 0.38 | 0.31 | 0.31 | +0.03 | +10.72% | 0.01 | 10 | 87 | 0.97 | -0.09 | 0.03 | -0.04 | 3/25/2026 | 3/25/2026 3:59:52 PM EST |
| 26.00 | 0.36 | 0.48 | 0.42 | 0.35 | 0.00 | 0.00% | 0.02 | 2 | 25 | 0.95 | -0.12 | 0.03 | -0.05 | 3/25/2026 | 3/25/2026 3:59:52 PM EST |
| 27.00 | 0.43 | 0.66 | 0.55 | 0.54 | -0.07 | -11.48% | 0.02 | 8 | 125 | 0.91 | -0.16 | 0.04 | -0.05 | 3/25/2026 | 3/25/2026 3:59:52 PM EST |
| 28.00 | 0.69 | 0.88 | 0.79 | 0.79 | +0.01 | +1.29% | 0.03 | 16 | 114 | 0.91 | -0.20 | 0.05 | -0.06 | 3/25/2026 | 3/25/2026 3:59:52 PM EST |
| 28.50 | 0.81 | 0.94 | 0.88 | % | 0.03 | 0 | 0 | 0.89 | -0.23 | 0.05 | -0.06 | 3/25/2026 3:59:52 PM EST | |||
| 29.00 | 0.93 | 1.05 | 0.99 | 1.02 | 0.00 | 0.00% | 0.03 | 12 | 515 | 0.87 | -0.26 | 0.06 | -0.06 | 3/25/2026 | 3/25/2026 3:59:52 PM EST |
| 29.50 | 1.06 | 1.27 | 1.17 | 0.78 | -0.29 | -27.11% | 0.04 | 1 | 2 | 0.87 | -0.28 | 0.06 | -0.07 | 3/25/2026 | 3/25/2026 3:59:52 PM EST |
| 30.00 | 1.24 | 1.45 | 1.35 | 1.30 | +0.24 | +22.65% | 0.05 | 26 | 108 | 0.87 | -0.32 | 0.06 | -0.07 | 3/25/2026 | 3/25/2026 3:59:52 PM EST |
| 30.50 | 1.35 | 1.62 | 1.49 | 1.50 | +0.34 | +29.31% | 0.05 | 12 | 2 | 0.84 | -0.35 | 0.07 | -0.07 | 3/25/2026 | 3/25/2026 3:59:52 PM EST |
| 31.00 | 1.61 | 1.86 | 1.74 | 1.64 | -0.06 | -3.53% | 0.06 | 4 | 69 | 0.86 | -0.38 | 0.07 | -0.07 | 3/25/2026 | 3/25/2026 3:59:52 PM EST |
| 31.50 | 1.75 | 2.09 | 1.92 | 1.91 | +0.06 | +3.25% | 0.06 | 11 | 5 | 0.84 | -0.42 | 0.07 | -0.07 | 3/25/2026 | 3/25/2026 3:59:52 PM EST |
| 32.00 | 2.05 | 2.28 | 2.17 | 2.16 | +0.41 | +23.43% | 0.07 | 27 | 97 | 0.83 | -0.46 | 0.07 | -0.07 | 3/25/2026 | 3/25/2026 3:59:52 PM EST |
| 32.50 | 2.25 | 2.63 | 2.44 | 2.36 | +0.38 | +19.20% | 0.08 | 35 | 10 | 0.84 | -0.49 | 0.07 | -0.07 | 3/25/2026 | 3/25/2026 3:59:52 PM EST |
| 33.00 | 2.59 | 2.90 | 2.75 | 2.71 | +0.51 | +23.19% | 0.08 | 39 | 89 | 0.84 | -0.53 | 0.07 | -0.07 | 3/25/2026 | 3/25/2026 3:59:52 PM EST |
| 33.50 | 2.92 | 3.20 | 3.06 | 2.71 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.84 | -0.56 | 0.07 | -0.07 | 3/24/2026 | 3/25/2026 3:59:52 PM EST |
| 34.00 | 3.15 | 3.50 | 3.33 | 2.75 | 0.00 | 0.00% | 0.10 | 0 | 79 | 0.82 | -0.60 | 0.07 | -0.07 | 3/24/2026 | 3/25/2026 3:59:52 PM EST |
| 34.50 | 3.60 | 3.85 | 3.73 | % | 0.11 | 0 | 0 | 0.85 | -0.63 | 0.07 | -0.07 | 3/25/2026 3:59:52 PM EST | |||
| 35.00 | 3.75 | 4.20 | 3.98 | 4.05 | +0.29 | +7.72% | 0.11 | 15 | 190 | 0.80 | -0.66 | 0.07 | -0.06 | 3/25/2026 | 3/25/2026 3:59:52 PM EST |
| 35.50 | 4.35 | 4.60 | 4.48 | 4.43 | +0.54 | +13.89% | 0.13 | 2 | 1 | 0.86 | -0.69 | 0.07 | -0.06 | 3/25/2026 | 3/25/2026 3:59:52 PM EST |
| 36.00 | 4.40 | 4.95 | 4.68 | 4.78 | +0.38 | +8.64% | 0.13 | 9 | 42 | 0.77 | -0.72 | 0.06 | -0.06 | 3/25/2026 | 3/25/2026 3:59:52 PM EST |
| 36.50 | 4.50 | 5.55 | 5.03 | % | 0.14 | 0 | 0 | 0.99 | -0.75 | 0.06 | -0.06 | 3/25/2026 3:59:52 PM EST | |||
| 37.00 | 5.35 | 6.00 | 5.68 | 5.60 | +0.64 | +12.91% | 0.15 | 3 | 53 | 0.87 | -0.77 | 0.06 | -0.05 | 3/25/2026 | 3/25/2026 3:59:52 PM EST |
| 37.50 | 5.35 | 6.40 | 5.88 | % | 0.16 | 0 | 0 | 1.02 | -0.80 | 0.05 | -0.05 | 3/25/2026 3:59:52 PM EST | |||
| 38.00 | 5.55 | 6.85 | 6.20 | 4.89 | -0.81 | -14.22% | 0.16 | 4 | 28 | 1.04 | -0.82 | 0.05 | -0.05 | 3/25/2026 | 3/25/2026 3:59:52 PM EST |
| 39.00 | 6.65 | 7.75 | 7.20 | 6.12 | -0.79 | -11.44% | 0.18 | 2 | 10 | 1.08 | -0.85 | 0.04 | -0.04 | 3/25/2026 | 3/25/2026 3:59:52 PM EST |
| 40.00 | 8.00 | 8.70 | 8.35 | 8.22 | +0.93 | +12.76% | 0.21 | 13 | 69 | 1.13 | -0.88 | 0.04 | -0.04 | 3/25/2026 | 3/25/2026 3:59:52 PM EST |
| 41.00 | 8.90 | 9.55 | 9.23 | 9.60 | +1.10 | +12.95% | 0.23 | 49 | 71 | 1.12 | -0.90 | 0.03 | -0.03 | 3/25/2026 | 3/25/2026 3:59:52 PM EST |
| 42.00 | 9.95 | 10.55 | 10.25 | 10.25 | +1.23 | +13.64% | 0.24 | 10 | 141 | 1.19 | -0.92 | 0.03 | -0.03 | 3/25/2026 | 3/25/2026 3:59:52 PM EST |
| 43.00 | 10.85 | 11.60 | 11.23 | 11.22 | +0.58 | +5.46% | 0.26 | 26 | 124 | 1.29 | -0.93 | 0.02 | -0.02 | 3/25/2026 | 3/25/2026 3:59:52 PM EST |
| 44.00 | 11.90 | 12.50 | 12.20 | 12.23 | +0.64 | +5.53% | 0.28 | 9 | 81 | 1.29 | -0.94 | 0.02 | -0.02 | 3/25/2026 | 3/25/2026 3:59:52 PM EST |
| 45.00 | 12.80 | 13.45 | 13.13 | 13.20 | +1.33 | +11.21% | 0.29 | 9 | 151 | 1.31 | -0.95 | 0.02 | -0.02 | 3/25/2026 | 3/25/2026 3:59:52 PM EST |
| 46.00 | 13.70 | 14.50 | 14.10 | 13.65 | 0.00 | 0.00% | 0.31 | 0 | 12 | 1.41 | -0.97 | 0.01 | -0.01 | 3/24/2026 | 3/25/2026 3:59:52 PM EST |
| 47.00 | 14.70 | 15.75 | 15.23 | 13.82 | -1.43 | -9.38% | 0.32 | 2 | 18 | 1.63 | -0.97 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 3:59:52 PM EST |
| 50.00 | 17.80 | 18.45 | 18.13 | 17.55 | 0.00 | 0.00% | 0.36 | 0 | 49 | 1.59 | -0.98 | 0.01 | -0.01 | 3/24/2026 | 3/25/2026 3:59:52 PM EST |
| 55.00 | 22.70 | 23.50 | 23.10 | % | 0.42 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:52 PM EST | |||
| 60.00 | 27.65 | 28.50 | 28.08 | % | 0.47 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:52 PM EST |