Options Chain for IONQ INC COM (IONQ) - $38.37 as of 2/27/2026 8:07:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 19.05 | 21.40 | 20.23 | 16.35 | 0.00 | 0.00% | 1.16 | 0 | 40 | 1.63 | 0.98 | 0.00 | -0.01 | 2/18/2026 | 2/27/2026 4:00:02 PM EST |
| 20.00 | 16.80 | 19.05 | 17.93 | 20.05 | 0.00 | 0.00% | 0.90 | 0 | 121 | 1.48 | 0.96 | 0.01 | -0.01 | 2/26/2026 | 2/27/2026 4:00:02 PM EST |
| 23.00 | 14.50 | 16.25 | 15.38 | 13.07 | 0.00 | 0.00% | 0.67 | 0 | 41 | 1.30 | 0.93 | 0.01 | -0.02 | 2/4/2026 | 2/27/2026 4:00:02 PM EST |
| 25.00 | 12.90 | 14.15 | 13.53 | 13.35 | -2.96 | -18.15% | 0.54 | 4 | 187 | 1.09 | 0.91 | 0.01 | -0.02 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 30.00 | 9.10 | 10.10 | 9.60 | 9.00 | -3.65 | -28.86% | 0.32 | 18 | 238 | 0.85 | 0.81 | 0.02 | -0.03 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 35.00 | 6.35 | 6.70 | 6.53 | 6.42 | -2.28 | -26.21% | 0.19 | 96 | 1,096 | 0.88 | 0.67 | 0.03 | -0.04 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 36.00 | 5.70 | 6.15 | 5.93 | 5.87 | -2.30 | -28.16% | 0.16 | 84 | 327 | 0.87 | 0.64 | 0.03 | -0.05 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 37.00 | 5.40 | 5.65 | 5.53 | 5.40 | -2.31 | -29.97% | 0.15 | 62 | 256 | 0.89 | 0.60 | 0.03 | -0.05 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 38.00 | 4.70 | 5.15 | 4.93 | 4.80 | -2.55 | -34.70% | 0.13 | 59 | 199 | 0.86 | 0.57 | 0.03 | -0.05 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 39.00 | 4.30 | 4.70 | 4.50 | 4.40 | -2.35 | -34.82% | 0.12 | 79 | 308 | 0.86 | 0.54 | 0.03 | -0.05 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 40.00 | 4.05 | 4.25 | 4.15 | 4.15 | -1.66 | -28.58% | 0.10 | 408 | 5,734 | 0.87 | 0.50 | 0.03 | -0.05 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 41.00 | 3.45 | 3.95 | 3.70 | 3.33 | -2.27 | -40.54% | 0.09 | 59 | 266 | 0.86 | 0.47 | 0.03 | -0.05 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 42.00 | 3.10 | 3.55 | 3.33 | 3.30 | -1.90 | -36.54% | 0.08 | 26 | 406 | 0.85 | 0.44 | 0.03 | -0.05 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 43.00 | 2.70 | 3.20 | 2.95 | 3.05 | -2.00 | -39.61% | 0.07 | 26 | 129 | 0.84 | 0.41 | 0.03 | -0.05 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 44.00 | 2.63 | 2.89 | 2.76 | 2.70 | -1.65 | -37.94% | 0.06 | 18 | 1,272 | 0.86 | 0.38 | 0.03 | -0.05 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 45.00 | 2.47 | 2.63 | 2.55 | 2.54 | -1.27 | -33.34% | 0.06 | 1,177 | 6,690 | 0.87 | 0.36 | 0.03 | -0.05 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 46.00 | 2.11 | 2.43 | 2.27 | 1.99 | -1.73 | -46.51% | 0.05 | 29 | 779 | 0.86 | 0.33 | 0.03 | -0.04 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 47.00 | 1.90 | 2.16 | 2.03 | 1.97 | -1.48 | -42.90% | 0.04 | 4 | 533 | 0.85 | 0.31 | 0.03 | -0.04 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 48.00 | 1.45 | 1.97 | 1.71 | 1.61 | -1.72 | -51.66% | 0.04 | 2 | 361 | 0.83 | 0.29 | 0.03 | -0.04 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 49.00 | 1.47 | 1.90 | 1.69 | 1.95 | -0.94 | -32.53% | 0.03 | 1 | 378 | 0.86 | 0.27 | 0.03 | -0.04 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 50.00 | 1.39 | 1.62 | 1.51 | 1.49 | -1.01 | -40.40% | 0.03 | 251 | 2,198 | 0.86 | 0.25 | 0.03 | -0.04 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 55.00 | 0.90 | 1.08 | 0.99 | 0.90 | -0.80 | -47.06% | 0.02 | 78 | 4,355 | 0.89 | 0.17 | 0.02 | -0.03 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 60.00 | 0.51 | 0.75 | 0.63 | 0.59 | -0.46 | -43.81% | 0.01 | 82 | 2,886 | 0.90 | 0.12 | 0.02 | -0.03 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 65.00 | 0.37 | 0.54 | 0.46 | 0.33 | -0.43 | -56.58% | 0.01 | 20 | 2,885 | 0.94 | 0.08 | 0.01 | -0.02 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 70.00 | 0.25 | 0.38 | 0.32 | 0.30 | -0.29 | -49.16% | 0.00 | 21 | 1,444 | 0.96 | 0.06 | 0.01 | -0.02 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 75.00 | 0.23 | 0.29 | 0.26 | 0.23 | -0.27 | -54.00% | 0.00 | 8 | 1,256 | 1.01 | 0.04 | 0.01 | -0.01 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 80.00 | 0.16 | 0.34 | 0.25 | 0.19 | -0.19 | -50.00% | 0.00 | 65 | 1,174 | 1.07 | 0.03 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 85.00 | 0.10 | 0.36 | 0.23 | 0.15 | -0.15 | -50.00% | 0.00 | 4 | 849 | 1.11 | 0.02 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 90.00 | 0.10 | 0.36 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,546 | 1.17 | 0.01 | 0.00 | -0.01 | 2/26/2026 | 2/27/2026 4:00:02 PM EST |
| 95.00 | 0.01 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,149 | 1.06 | 0.01 | 0.00 | -0.01 | 2/26/2026 | 2/27/2026 4:00:02 PM EST |
| 100.00 | 0.03 | 0.13 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,804 | 1.10 | 0.01 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:02 PM EST |
| 105.00 | 0.04 | 0.18 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 369 | 1.19 | 0.01 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 0.32 | 0.16 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 748 | 1.47 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 4:00:02 PM EST |
| 115.00 | 0.01 | 0.30 | 0.16 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.26 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:02 PM EST |
| 120.00 | 0.04 | 0.12 | 0.08 | 0.04 | -0.01 | -20.00% | 0.00 | 10 | 768 | 1.28 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.07 | 0.47 | 0.27 | 0.18 | -0.04 | -18.19% | 0.02 | 6 | 14 | 1.27 | -0.02 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 20.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.08 | +36.37% | 0.01 | 15 | 2,963 | 1.15 | -0.04 | 0.01 | -0.01 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 23.00 | 0.34 | 0.53 | 0.44 | 0.48 | +0.09 | +23.08% | 0.02 | 7 | 296 | 1.02 | -0.07 | 0.01 | -0.02 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 25.00 | 0.52 | 0.72 | 0.62 | 0.66 | +0.11 | +20.00% | 0.02 | 55 | 2,418 | 0.97 | -0.09 | 0.01 | -0.02 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 30.00 | 1.36 | 1.62 | 1.49 | 1.48 | +0.19 | +14.73% | 0.05 | 367 | 14,122 | 0.92 | -0.19 | 0.02 | -0.03 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 35.00 | 3.05 | 3.15 | 3.10 | 3.10 | +0.43 | +16.11% | 0.09 | 223 | 19,965 | 0.86 | -0.33 | 0.03 | -0.04 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 36.00 | 3.40 | 3.75 | 3.58 | 3.50 | +0.50 | +16.67% | 0.10 | 162 | 402 | 0.86 | -0.36 | 0.03 | -0.05 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 37.00 | 3.95 | 4.25 | 4.10 | 4.25 | +0.89 | +26.49% | 0.11 | 26 | 6,174 | 0.86 | -0.40 | 0.03 | -0.05 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 38.00 | 4.40 | 4.85 | 4.63 | 5.10 | +1.25 | +32.47% | 0.12 | 32 | 487 | 0.86 | -0.43 | 0.03 | -0.05 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 39.00 | 4.95 | 5.40 | 5.18 | 5.80 | +1.45 | +33.34% | 0.13 | 49 | 1,482 | 0.86 | -0.46 | 0.03 | -0.05 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 40.00 | 5.50 | 5.95 | 5.73 | 6.03 | +1.23 | +25.63% | 0.14 | 71 | 9,224 | 0.85 | -0.50 | 0.03 | -0.05 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 41.00 | 6.15 | 6.60 | 6.38 | 6.87 | +1.57 | +29.63% | 0.16 | 11 | 379 | 0.86 | -0.53 | 0.03 | -0.05 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 42.00 | 6.80 | 7.55 | 7.18 | 7.80 | +1.90 | +32.21% | 0.17 | 14 | 713 | 0.88 | -0.56 | 0.03 | -0.05 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 43.00 | 7.45 | 7.90 | 7.68 | 8.00 | +1.40 | +21.22% | 0.18 | 27 | 648 | 0.85 | -0.59 | 0.03 | -0.05 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 44.00 | 8.15 | 8.65 | 8.40 | 8.73 | +1.93 | +28.39% | 0.19 | 3 | 451 | 0.85 | -0.62 | 0.03 | -0.05 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 45.00 | 8.95 | 9.35 | 9.15 | 9.38 | +1.43 | +17.99% | 0.20 | 1 | 2,293 | 0.85 | -0.64 | 0.03 | -0.05 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 46.00 | 9.70 | 10.10 | 9.90 | 8.75 | 0.00 | 0.00% | 0.22 | 0 | 261 | 0.85 | -0.67 | 0.03 | -0.04 | 2/26/2026 | 2/27/2026 4:00:02 PM EST |
| 47.00 | 10.45 | 10.90 | 10.68 | 9.80 | 0.00 | 0.00% | 0.23 | 0 | 628 | 0.85 | -0.69 | 0.03 | -0.04 | 2/26/2026 | 2/27/2026 4:00:02 PM EST |
| 48.00 | 11.30 | 12.65 | 11.98 | 9.86 | 0.00 | 0.00% | 0.25 | 0 | 392 | 0.95 | -0.71 | 0.03 | -0.04 | 2/26/2026 | 2/27/2026 4:00:02 PM EST |
| 49.00 | 12.10 | 13.50 | 12.80 | 12.48 | +1.41 | +12.74% | 0.26 | 1 | 767 | 0.95 | -0.73 | 0.03 | -0.04 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 50.00 | 12.90 | 14.00 | 13.45 | 13.77 | +2.29 | +19.95% | 0.27 | 44 | 2,123 | 0.92 | -0.75 | 0.03 | -0.04 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 55.00 | 16.35 | 18.75 | 17.55 | 18.41 | +2.43 | +15.21% | 0.32 | 1 | 1,608 | 1.16 | -0.83 | 0.02 | -0.03 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 60.00 | 20.90 | 23.50 | 22.20 | 23.07 | +3.03 | +15.12% | 0.37 | 3 | 526 | 1.25 | -0.88 | 0.02 | -0.03 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 65.00 | 25.75 | 28.30 | 27.03 | 25.42 | 0.00 | 0.00% | 0.42 | 0 | 774 | 1.33 | -0.92 | 0.01 | -0.02 | 2/26/2026 | 2/27/2026 4:00:02 PM EST |
| 70.00 | 31.50 | 33.70 | 32.60 | 29.72 | 0.00 | 0.00% | 0.47 | 0 | 261 | 1.55 | -0.94 | 0.01 | -0.02 | 2/26/2026 | 2/27/2026 4:00:02 PM EST |
| 75.00 | 36.40 | 38.35 | 37.38 | 35.17 | 0.00 | 0.00% | 0.50 | 0 | 133 | 1.56 | -0.96 | 0.01 | -0.01 | 2/26/2026 | 2/27/2026 4:00:02 PM EST |
| 80.00 | 40.80 | 43.10 | 41.95 | 47.20 | 0.00 | 0.00% | 0.52 | 0 | 10 | 1.59 | -0.97 | 0.00 | -0.01 | 2/18/2026 | 2/27/2026 4:00:02 PM EST |
| 85.00 | 45.55 | 48.70 | 47.13 | 44.60 | 0.00 | 0.00% | 0.55 | 0 | 17 | 1.84 | -0.98 | 0.00 | -0.01 | 2/26/2026 | 2/27/2026 4:00:02 PM EST |
| 90.00 | 50.25 | 53.80 | 52.03 | 40.83 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.95 | -0.99 | 0.00 | -0.01 | 1/9/2026 | 2/27/2026 4:00:02 PM EST |
| 95.00 | 55.00 | 58.85 | 56.93 | 41.15 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.04 | -0.99 | 0.00 | -0.01 | 10/23/2025 | 2/27/2026 4:00:02 PM EST |
| 100.00 | 59.80 | 63.80 | 61.80 | 54.40 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.10 | -0.99 | 0.00 | 0.00 | 12/31/2025 | 2/27/2026 4:00:02 PM EST |
| 105.00 | 65.00 | 68.80 | 66.90 | 59.28 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.18 | -0.99 | 0.00 | 0.00 | 12/30/2025 | 2/27/2026 4:00:02 PM EST |
| 110.00 | 70.30 | 73.85 | 72.08 | 61.58 | 0.00 | 0.00% | 0.66 | 0 | 1 | 2.24 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 2/27/2026 4:00:02 PM EST |
| 115.00 | 74.95 | 78.80 | 76.88 | % | 0.67 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:02 PM EST | |||
| 120.00 | 79.95 | 83.80 | 81.88 | 66.74 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 2/27/2026 4:00:02 PM EST |