Options Chain for IONQ INC COM (IONQ) - $31.90 as of 3/20/2026 3:17:47 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 | 13.05 | 14.95 | 14.00 | 16.35 | 0.00 | 0.00% | 0.80 | 0 | 40 | 2.24 | 0.98 | 0.01 | -0.01 | 2/18/2026 | 3/20/2026 3:59:46 PM EST |
| 20.00 | 10.45 | 12.00 | 11.23 | 10.96 | -1.07 | -8.90% | 0.56 | 10 | 151 | 1.59 | 0.95 | 0.01 | -0.02 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 23.00 | 7.95 | 9.65 | 8.80 | 8.88 | 0.00 | 0.00% | 0.38 | 0 | 45 | 1.52 | 0.90 | 0.02 | -0.02 | 3/19/2026 | 3/20/2026 3:59:46 PM EST |
| 25.00 | 6.65 | 7.65 | 7.15 | 7.05 | -0.10 | -1.40% | 0.29 | 2 | 197 | 0.98 | 0.84 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 30.00 | 3.40 | 3.65 | 3.53 | 3.35 | -0.70 | -17.29% | 0.12 | 31 | 341 | 0.85 | 0.61 | 0.05 | -0.05 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 35.00 | 1.45 | 1.53 | 1.49 | 1.47 | -0.22 | -13.02% | 0.04 | 8,838 | 3,943 | 0.83 | 0.35 | 0.05 | -0.05 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 36.00 | 1.21 | 1.27 | 1.24 | 1.23 | -0.19 | -13.38% | 0.03 | 79 | 1,184 | 0.82 | 0.30 | 0.05 | -0.04 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 37.00 | 0.94 | 1.06 | 1.00 | 1.03 | -0.16 | -13.45% | 0.03 | 26 | 460 | 0.81 | 0.26 | 0.05 | -0.04 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 38.00 | 0.78 | 0.89 | 0.84 | 0.80 | -0.19 | -19.20% | 0.02 | 236 | 711 | 0.82 | 0.22 | 0.04 | -0.04 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 39.00 | 0.65 | 0.74 | 0.70 | 0.62 | -0.22 | -26.19% | 0.02 | 86 | 637 | 0.83 | 0.19 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 40.00 | 0.57 | 0.73 | 0.65 | 0.60 | -0.13 | -17.81% | 0.02 | 184 | 7,161 | 0.86 | 0.17 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 41.00 | 0.49 | 0.56 | 0.53 | 0.53 | -0.10 | -15.88% | 0.01 | 130 | 528 | 0.86 | 0.14 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 42.00 | 0.36 | 0.47 | 0.42 | 0.40 | -0.09 | -18.37% | 0.01 | 31 | 854 | 0.84 | 0.12 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 43.00 | 0.29 | 0.44 | 0.37 | 0.38 | -0.06 | -13.64% | 0.01 | 17 | 200 | 0.86 | 0.11 | 0.02 | -0.02 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 44.00 | 0.29 | 0.39 | 0.34 | 0.28 | -0.07 | -20.00% | 0.01 | 1,930 | 1,275 | 0.89 | 0.09 | 0.02 | -0.02 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 45.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.06 | -19.36% | 0.01 | 120 | 5,472 | 0.87 | 0.08 | 0.02 | -0.02 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 46.00 | 0.17 | 0.32 | 0.25 | 0.23 | -0.04 | -14.82% | 0.01 | 16 | 852 | 0.90 | 0.07 | 0.02 | -0.02 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 47.00 | 0.18 | 0.22 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 1 | 569 | 0.90 | 0.06 | 0.02 | -0.02 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 48.00 | 0.13 | 0.26 | 0.20 | 0.16 | -0.04 | -20.00% | 0.00 | 21 | 439 | 0.93 | 0.05 | 0.01 | -0.02 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 49.00 | 0.09 | 0.22 | 0.16 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 426 | 0.91 | 0.05 | 0.01 | -0.01 | 3/19/2026 | 3/20/2026 3:59:46 PM EST |
| 50.00 | 0.11 | 0.21 | 0.16 | 0.13 | -0.03 | -18.75% | 0.00 | 86 | 3,028 | 0.96 | 0.04 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 55.00 | 0.05 | 0.12 | 0.09 | 0.09 | -0.01 | -10.00% | 0.00 | 19 | 4,009 | 1.00 | 0.02 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 60.00 | 0.05 | 0.09 | 0.07 | 0.06 | +0.02 | +50.00% | 0.00 | 4 | 2,721 | 1.09 | 0.01 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 65.00 | 0.02 | 0.09 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 31 | 2,716 | 1.15 | 0.01 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 1 | 1,397 | 1.37 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 75.00 | 0.03 | 0.09 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 1,281 | 1.35 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 80.00 | 0.02 | 0.10 | 0.06 | 0.02 | -0.03 | -60.00% | 0.00 | 3 | 1,123 | 1.42 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 85.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 876 | 1.39 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:59:46 PM EST |
| 90.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.07 | -70.00% | 0.00 | 5 | 1,504 | 1.48 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 95.00 | 0.01 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,149 | 1.51 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:46 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,825 | 1.94 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:46 PM EST |
| 105.00 | 0.01 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 370 | 1.62 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/20/2026 3:59:46 PM EST |
| 110.00 | 0.01 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 748 | 1.67 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 3:59:46 PM EST |
| 115.00 | 0.01 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.64 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:46 PM EST |
| 120.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 771 | 1.81 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:46 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 | 0.04 | 0.17 | 0.11 | 0.16 | -0.04 | -20.00% | 0.01 | 3,199 | 4,091 | 1.13 | -0.02 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 20.00 | 0.18 | 0.25 | 0.22 | 0.18 | +0.04 | +28.58% | 0.01 | 1,126 | 7,274 | 1.07 | -0.05 | 0.01 | -0.02 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 23.00 | 0.36 | 0.50 | 0.43 | 0.48 | +0.07 | +17.08% | 0.02 | 7 | 469 | 0.95 | -0.10 | 0.02 | -0.02 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 25.00 | 0.66 | 0.78 | 0.72 | 0.72 | +0.05 | +7.47% | 0.03 | 254 | 3,303 | 0.91 | -0.16 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 30.00 | 2.15 | 2.24 | 2.20 | 2.21 | +0.21 | +10.50% | 0.07 | 298 | 15,922 | 0.82 | -0.39 | 0.05 | -0.05 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 35.00 | 5.10 | 5.25 | 5.18 | 5.20 | +0.59 | +12.80% | 0.15 | 8,146 | 23,857 | 0.80 | -0.65 | 0.05 | -0.05 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 36.00 | 5.85 | 6.55 | 6.20 | 5.93 | +0.81 | +15.82% | 0.17 | 4 | 645 | 0.89 | -0.70 | 0.05 | -0.04 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 37.00 | 6.65 | 7.35 | 7.00 | 6.65 | -0.15 | -2.21% | 0.19 | 5 | 6,208 | 0.89 | -0.74 | 0.05 | -0.04 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 38.00 | 7.10 | 7.95 | 7.53 | 7.15 | +0.35 | +5.15% | 0.20 | 18 | 511 | 0.77 | -0.78 | 0.04 | -0.04 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 39.00 | 7.90 | 9.15 | 8.53 | 8.09 | -0.49 | -5.72% | 0.22 | 66 | 1,520 | 1.13 | -0.81 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 40.00 | 9.15 | 9.40 | 9.28 | 9.22 | +0.49 | +5.62% | 0.23 | 41 | 7,167 | 0.79 | -0.83 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 41.00 | 10.05 | 10.95 | 10.50 | 10.20 | +0.48 | +4.94% | 0.26 | 30 | 385 | 0.94 | -0.86 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 42.00 | 10.95 | 11.80 | 11.38 | 11.27 | +0.71 | +6.73% | 0.27 | 65 | 827 | 0.92 | -0.88 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 43.00 | 11.90 | 12.80 | 12.35 | 12.35 | +1.03 | +9.10% | 0.29 | 90 | 809 | 0.96 | -0.89 | 0.02 | -0.02 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 44.00 | 12.85 | 13.80 | 13.33 | 13.32 | +1.02 | +8.30% | 0.30 | 44 | 544 | 0.98 | -0.91 | 0.02 | -0.02 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 45.00 | 13.90 | 14.20 | 14.05 | 14.07 | +0.75 | +5.64% | 0.31 | 285 | 2,549 | 0.88 | -0.92 | 0.02 | -0.02 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 46.00 | 14.80 | 15.75 | 15.28 | 15.35 | +0.63 | +4.28% | 0.33 | 6 | 348 | 1.28 | -0.93 | 0.02 | -0.02 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 47.00 | 15.25 | 16.75 | 16.00 | 15.52 | 0.00 | 0.00% | 0.34 | 0 | 515 | 1.33 | -0.94 | 0.02 | -0.02 | 3/19/2026 | 3/20/2026 3:59:46 PM EST |
| 48.00 | 16.75 | 17.70 | 17.23 | 16.36 | 0.00 | 0.00% | 0.36 | 0 | 413 | 1.35 | -0.95 | 0.01 | -0.02 | 3/19/2026 | 3/20/2026 3:59:46 PM EST |
| 49.00 | 17.20 | 18.70 | 17.95 | 15.75 | 0.00 | 0.00% | 0.37 | 0 | 766 | 1.48 | -0.95 | 0.01 | -0.01 | 3/17/2026 | 3/20/2026 3:59:46 PM EST |
| 50.00 | 18.35 | 19.70 | 19.03 | 19.02 | +0.22 | +1.17% | 0.38 | 5 | 2,020 | 1.43 | -0.96 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 55.00 | 23.15 | 24.85 | 24.00 | 23.87 | +0.67 | +2.89% | 0.44 | 5 | 1,511 | 1.69 | -0.98 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 60.00 | 28.15 | 29.80 | 28.98 | 26.28 | 0.00 | 0.00% | 0.48 | 0 | 123 | 1.83 | -0.99 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:59:46 PM EST |
| 65.00 | 33.15 | 34.65 | 33.90 | 31.68 | 0.00 | 0.00% | 0.52 | 0 | 37 | 1.90 | -0.99 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:59:46 PM EST |
| 70.00 | 37.95 | 39.80 | 38.88 | 36.00 | 0.00 | 0.00% | 0.56 | 0 | 36 | 2.22 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 3:59:46 PM EST |
| 75.00 | 42.55 | 45.85 | 44.20 | 38.30 | 0.00 | 0.00% | 0.59 | 0 | 3 | 2.70 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/20/2026 3:59:46 PM EST |
| 80.00 | 47.55 | 50.10 | 48.83 | 47.20 | 0.00 | 0.00% | 0.61 | 0 | 9 | 2.53 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 3/20/2026 3:59:46 PM EST |
| 85.00 | 52.10 | 55.85 | 53.98 | 44.60 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/20/2026 3:59:46 PM EST |
| 90.00 | 57.00 | 60.85 | 58.93 | 40.83 | 0.00 | 0.00% | 0.65 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 3/20/2026 3:59:46 PM EST |
| 95.00 | 61.95 | 65.85 | 63.90 | 41.15 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 3/20/2026 3:59:46 PM EST |
| 100.00 | 66.90 | 70.85 | 68.88 | 54.40 | 0.00 | 0.00% | 0.69 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 3/20/2026 3:59:46 PM EST |
| 105.00 | 71.90 | 75.90 | 73.90 | 59.28 | 0.00 | 0.00% | 0.70 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 3/20/2026 3:59:46 PM EST |
| 110.00 | 76.95 | 80.90 | 78.93 | 61.58 | 0.00 | 0.00% | 0.72 | 0 | 1 | 3.25 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 3/20/2026 3:59:46 PM EST |
| 115.00 | 81.90 | 85.90 | 83.90 | % | 0.73 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:46 PM EST | |||
| 120.00 | 86.85 | 90.90 | 88.88 | 66.74 | 0.00 | 0.00% | 0.74 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 3/20/2026 3:59:46 PM EST |