Options Chain for IONQ INC COM (IONQ) - $35.78 as of 3/10/2026 5:00:53 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 | 15.05 | 17.75 | 16.40 | 16.50 | % | 0.82 | 6 | 0 | 2.05 | 0.95 | 0.01 | -0.02 | 3/10/2026 | 3/10/2026 2:59:01 PM EST | |
| 25.00 | 10.80 | 12.65 | 11.73 | % | 0.47 | 0 | 0 | 1.17 | 0.88 | 0.02 | -0.04 | 3/10/2026 2:59:01 PM EST | |||
| 26.00 | 9.10 | 11.80 | 10.45 | % | 0.40 | 0 | 0 | 1.50 | 0.86 | 0.02 | -0.04 | 3/10/2026 2:59:01 PM EST | |||
| 27.00 | 8.35 | 10.75 | 9.55 | 11.00 | % | 0.35 | 2 | 0 | 1.45 | 0.83 | 0.02 | -0.04 | 3/10/2026 | 3/10/2026 2:59:01 PM EST | |
| 28.00 | 8.45 | 10.25 | 9.35 | 9.50 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.08 | 0.81 | 0.02 | -0.04 | 3/9/2026 | 3/10/2026 2:59:01 PM EST |
| 29.00 | 7.65 | 9.50 | 8.58 | % | 0.30 | 0 | 0 | 1.02 | 0.79 | 0.02 | -0.05 | 3/10/2026 2:59:01 PM EST | |||
| 30.00 | 6.50 | 8.80 | 7.65 | 8.10 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.05 | 0.76 | 0.03 | -0.05 | 3/6/2026 | 3/10/2026 2:59:01 PM EST |
| 31.00 | 6.30 | 7.50 | 6.90 | 6.73 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.91 | 0.73 | 0.03 | -0.05 | 3/9/2026 | 3/10/2026 2:59:01 PM EST |
| 32.00 | 5.85 | 7.40 | 6.63 | % | 0.21 | 0 | 0 | 0.97 | 0.70 | 0.03 | -0.05 | 3/10/2026 2:59:01 PM EST | |||
| 33.00 | 5.20 | 6.10 | 5.65 | % | 0.17 | 0 | 0 | 0.90 | 0.66 | 0.03 | -0.05 | 3/10/2026 2:59:01 PM EST | |||
| 34.00 | 3.80 | 5.60 | 4.70 | % | 0.14 | 0 | 0 | 0.97 | 0.63 | 0.03 | -0.05 | 3/10/2026 2:59:01 PM EST | |||
| 35.00 | 4.20 | 5.20 | 4.70 | 4.67 | +0.52 | +12.53% | 0.13 | 1 | 100 | 0.88 | 0.59 | 0.04 | -0.05 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 36.00 | 3.75 | 4.60 | 4.18 | 4.75 | +0.68 | +16.71% | 0.12 | 2 | 12 | 0.88 | 0.56 | 0.04 | -0.05 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 37.00 | 3.35 | 4.40 | 3.88 | 4.14 | +0.04 | +0.98% | 0.10 | 1 | 8 | 0.90 | 0.52 | 0.04 | -0.05 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 38.00 | 2.90 | 3.95 | 3.43 | 3.33 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.88 | 0.48 | 0.04 | -0.05 | 3/9/2026 | 3/10/2026 2:59:01 PM EST |
| 39.00 | 2.43 | 3.55 | 2.99 | % | 0.08 | 0 | 0 | 0.91 | 0.45 | 0.04 | -0.05 | 3/10/2026 2:59:01 PM EST | |||
| 40.00 | 2.24 | 3.15 | 2.70 | 2.66 | +0.16 | +6.40% | 0.07 | 4 | 14 | 0.88 | 0.41 | 0.04 | -0.05 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 41.00 | 1.92 | 2.93 | 2.43 | 2.30 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.87 | 0.38 | 0.04 | -0.05 | 3/9/2026 | 3/10/2026 2:59:01 PM EST |
| 42.00 | 1.69 | 2.77 | 2.23 | % | 0.05 | 0 | 0 | 0.88 | 0.35 | 0.04 | -0.05 | 3/10/2026 2:59:01 PM EST | |||
| 43.00 | 1.56 | 2.37 | 1.97 | 2.31 | % | 0.05 | 5 | 0 | 0.87 | 0.33 | 0.03 | -0.05 | 3/10/2026 | 3/10/2026 2:59:01 PM EST | |
| 44.00 | 0.97 | 2.29 | 1.63 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.86 | 0.30 | 0.03 | -0.04 | 3/9/2026 | 3/10/2026 2:59:01 PM EST |
| 45.00 | 1.11 | 2.36 | 1.74 | 1.83 | +0.02 | +1.11% | 0.04 | 5 | 4 | 0.91 | 0.28 | 0.03 | -0.04 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 46.00 | 1.05 | 1.68 | 1.37 | 1.42 | % | 0.03 | 3 | 0 | 0.85 | 0.26 | 0.03 | -0.04 | 3/10/2026 | 3/10/2026 2:59:01 PM EST | |
| 47.00 | 0.85 | 1.59 | 1.22 | 1.30 | % | 0.03 | 13 | 0 | 0.87 | 0.24 | 0.03 | -0.04 | 3/10/2026 | 3/10/2026 2:59:01 PM EST | |
| 50.00 | 0.61 | 1.00 | 0.81 | 0.83 | -0.06 | -6.75% | 0.02 | 17 | 7 | 0.86 | 0.19 | 0.02 | -0.04 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 55.00 | 0.32 | 0.71 | 0.52 | 0.57 | 0.00 | 0.00% | 0.01 | 20 | 4 | 0.89 | 0.13 | 0.02 | -0.03 | 3/10/2026 | 3/10/2026 2:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.23 | 0.50 | 0.37 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 119 | 1.17 | -0.05 | 0.01 | -0.02 | 3/9/2026 | 3/10/2026 2:59:01 PM EST |
| 25.00 | 0.69 | 1.24 | 0.97 | % | 0.04 | 0 | 0 | 1.05 | -0.12 | 0.02 | -0.04 | 3/10/2026 2:59:01 PM EST | |||
| 26.00 | 0.52 | 1.36 | 0.94 | 1.31 | 0.00 | 0.00% | 0.04 | 0 | 0 | 1.08 | -0.14 | 0.02 | -0.04 | 3/6/2026 | 3/10/2026 2:59:01 PM EST |
| 27.00 | 0.09 | 2.24 | 1.17 | % | 0.04 | 0 | 0 | 0.96 | -0.17 | 0.02 | -0.04 | 3/10/2026 2:59:01 PM EST | |||
| 28.00 | 0.88 | 1.96 | 1.42 | 1.38 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.80 | -0.19 | 0.02 | -0.04 | 3/9/2026 | 3/10/2026 2:59:01 PM EST |
| 29.00 | 1.44 | 2.17 | 1.81 | 1.63 | % | 0.06 | 12 | 0 | 0.95 | -0.21 | 0.02 | -0.05 | 3/10/2026 | 3/10/2026 2:59:01 PM EST | |
| 30.00 | 1.64 | 2.51 | 2.08 | 2.05 | +0.15 | +7.90% | 0.07 | 5 | 5 | 0.89 | -0.24 | 0.03 | -0.05 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 31.00 | 2.06 | 2.90 | 2.48 | 2.30 | % | 0.08 | 1 | 0 | 0.92 | -0.27 | 0.03 | -0.05 | 3/10/2026 | 3/10/2026 2:59:01 PM EST | |
| 32.00 | 2.12 | 3.00 | 2.56 | 1.56 | -1.58 | -50.32% | 0.08 | 60 | 62 | 0.89 | -0.30 | 0.03 | -0.05 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 33.00 | 2.56 | 3.60 | 3.08 | % | 0.09 | 0 | 0 | 0.91 | -0.34 | 0.03 | -0.05 | 3/10/2026 2:59:01 PM EST | |||
| 34.00 | 3.20 | 4.10 | 3.65 | 3.47 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.87 | -0.37 | 0.03 | -0.05 | 3/9/2026 | 3/10/2026 2:59:01 PM EST |
| 35.00 | 3.60 | 4.50 | 4.05 | 4.52 | 0.00 | 0.00% | 0.12 | 0 | 31 | 0.90 | -0.41 | 0.04 | -0.05 | 3/9/2026 | 3/10/2026 2:59:01 PM EST |
| 36.00 | 4.05 | 5.25 | 4.65 | 4.19 | +1.47 | +54.05% | 0.13 | 1 | 4 | 0.90 | -0.44 | 0.04 | -0.05 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 37.00 | 4.70 | 5.75 | 5.23 | 4.70 | -0.70 | -12.97% | 0.14 | 1 | 1 | 0.87 | -0.48 | 0.04 | -0.05 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 38.00 | 5.20 | 6.25 | 5.73 | % | 0.15 | 0 | 0 | 0.89 | -0.52 | 0.04 | -0.05 | 3/10/2026 2:59:01 PM EST | |||
| 39.00 | 5.55 | 6.90 | 6.23 | 5.66 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.82 | -0.55 | 0.04 | -0.05 | 3/6/2026 | 3/10/2026 2:59:01 PM EST |
| 40.00 | 5.65 | 8.40 | 7.03 | 6.45 | -1.33 | -17.10% | 0.18 | 1 | 5 | 0.88 | -0.59 | 0.04 | -0.05 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 41.00 | 6.45 | 8.35 | 7.40 | % | 0.18 | 0 | 0 | 0.81 | -0.62 | 0.04 | -0.05 | 3/10/2026 2:59:01 PM EST | |||
| 42.00 | 7.90 | 9.10 | 8.50 | 8.69 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.89 | -0.65 | 0.04 | -0.05 | 3/9/2026 | 3/10/2026 2:59:01 PM EST |
| 43.00 | 8.05 | 10.25 | 9.15 | 9.19 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.82 | -0.67 | 0.03 | -0.05 | 3/9/2026 | 3/10/2026 2:59:01 PM EST |
| 44.00 | 9.60 | 10.70 | 10.15 | 10.95 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.90 | -0.70 | 0.03 | -0.04 | 3/9/2026 | 3/10/2026 2:59:01 PM EST |
| 45.00 | 9.70 | 12.45 | 11.08 | 10.60 | -0.30 | -2.76% | 0.25 | 29 | 9 | 1.28 | -0.72 | 0.03 | -0.04 | 3/10/2026 | 3/10/2026 2:59:01 PM EST |
| 46.00 | 10.55 | 12.95 | 11.75 | 11.64 | 0.00 | 0.00% | 0.26 | 0 | 7 | 1.17 | -0.74 | 0.03 | -0.04 | 3/6/2026 | 3/10/2026 2:59:01 PM EST |
| 47.00 | 11.45 | 13.70 | 12.58 | 13.44 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.19 | -0.76 | 0.03 | -0.04 | 3/9/2026 | 3/10/2026 2:59:01 PM EST |
| 50.00 | 14.10 | 15.85 | 14.98 | 15.54 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.05 | -0.81 | 0.02 | -0.04 | 3/9/2026 | 3/10/2026 2:59:01 PM EST |
| 55.00 | 18.75 | 20.40 | 19.58 | % | 0.36 | 0 | 0 | 1.10 | -0.87 | 0.02 | -0.03 | 3/10/2026 2:59:01 PM EST |