Options Chain for IONQ INC COM (IONQ) - $31.98 as of 3/26/2026 4:59:01 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 | 9.90 | 11.50 | 10.70 | 13.50 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.66 | 0.92 | 0.02 | -0.02 | 3/24/2026 | 3/26/2026 3:59:54 PM EST |
| 21.00 | 9.05 | 10.65 | 9.85 | 12.79 | 0.00 | 0.00% | 0.47 | 0 | 13 | 1.11 | 0.90 | 0.02 | -0.03 | 3/23/2026 | 3/26/2026 3:59:54 PM EST |
| 22.00 | 8.15 | 9.75 | 8.95 | % | 0.41 | 0 | 0 | 1.08 | 0.88 | 0.02 | -0.03 | 3/26/2026 3:59:54 PM EST | |||
| 23.00 | 7.30 | 8.90 | 8.10 | % | 0.35 | 0 | 0 | 1.05 | 0.85 | 0.03 | -0.03 | 3/26/2026 3:59:54 PM EST | |||
| 24.00 | 6.55 | 8.10 | 7.33 | % | 0.31 | 0 | 0 | 1.04 | 0.82 | 0.03 | -0.04 | 3/26/2026 3:59:54 PM EST | |||
| 25.00 | 5.65 | 8.20 | 6.93 | % | 0.28 | 0 | 2 | 1.15 | 0.78 | 0.03 | -0.04 | 3/26/2026 3:59:54 PM EST | |||
| 26.00 | 4.05 | 7.50 | 5.78 | % | 0.22 | 0 | 1 | 0.98 | 0.74 | 0.04 | -0.04 | 3/26/2026 3:59:54 PM EST | |||
| 27.00 | 3.40 | 6.90 | 5.15 | 4.70 | % | 0.19 | 1 | 1 | 0.95 | 0.70 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 3:59:54 PM EST | |
| 28.00 | 2.81 | 6.20 | 4.51 | 4.55 | -1.15 | -20.18% | 0.16 | 2 | 2 | 0.95 | 0.65 | 0.05 | -0.04 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 29.00 | 2.13 | 5.70 | 3.92 | 3.70 | -2.10 | -36.21% | 0.14 | 3 | 5 | 0.92 | 0.61 | 0.05 | -0.05 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 30.00 | 1.52 | 5.20 | 3.36 | 3.30 | -1.25 | -27.48% | 0.11 | 91 | 11 | 0.91 | 0.56 | 0.05 | -0.05 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 31.00 | 2.47 | 4.00 | 3.24 | 2.80 | -1.80 | -39.13% | 0.10 | 1 | 4 | 0.98 | 0.51 | 0.05 | -0.05 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 32.00 | 1.65 | 4.45 | 3.05 | 2.99 | -1.41 | -32.05% | 0.10 | 21 | 28 | 1.03 | 0.46 | 0.05 | -0.05 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 33.00 | 1.70 | 4.15 | 2.93 | 2.73 | -0.23 | -7.77% | 0.09 | 1 | 49 | 1.08 | 0.41 | 0.05 | -0.04 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 34.00 | 0.02 | 3.85 | 1.94 | 1.79 | -1.59 | -47.05% | 0.06 | 32 | 5 | 0.90 | 0.37 | 0.05 | -0.04 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 35.00 | 1.26 | 3.55 | 2.41 | 1.56 | -0.71 | -31.28% | 0.07 | 6 | 85 | 1.13 | 0.33 | 0.05 | -0.04 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 36.00 | 0.82 | 3.40 | 2.11 | 1.48 | -0.62 | -29.53% | 0.06 | 5 | 17 | 1.11 | 0.29 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 37.00 | 0.85 | 3.15 | 2.00 | 1.20 | -0.45 | -27.28% | 0.05 | 6 | 35 | 1.15 | 0.26 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 38.00 | 0.89 | 3.05 | 1.97 | 1.16 | -0.67 | -36.62% | 0.05 | 1 | 25 | 1.20 | 0.23 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 39.00 | 0.80 | 1.00 | 0.90 | 1.15 | -0.13 | -10.16% | 0.02 | 3 | 22 | 0.89 | 0.21 | 0.03 | -0.03 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 40.00 | 0.41 | 0.90 | 0.66 | 0.73 | -0.29 | -28.44% | 0.02 | 31 | 407 | 0.85 | 0.19 | 0.03 | -0.03 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 41.00 | 0.33 | 1.16 | 0.75 | 0.64 | -0.61 | -48.80% | 0.02 | 9 | 13 | 0.93 | 0.17 | 0.03 | -0.03 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 42.00 | 0.38 | 0.75 | 0.57 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.89 | 0.16 | 0.03 | -0.03 | 3/25/2026 | 3/26/2026 3:59:54 PM EST |
| 43.00 | 0.05 | 0.74 | 0.40 | 0.56 | -0.22 | -28.21% | 0.01 | 1 | 106 | 0.85 | 0.15 | 0.03 | -0.03 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 44.00 | 0.26 | 0.75 | 0.51 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.93 | 0.13 | 0.02 | -0.03 | 3/23/2026 | 3/26/2026 3:59:54 PM EST |
| 45.00 | 0.35 | 0.80 | 0.58 | 0.40 | -0.04 | -9.10% | 0.01 | 66 | 109 | 1.01 | 0.11 | 0.02 | -0.02 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 50.00 | 0.15 | 0.35 | 0.25 | 0.20 | -0.13 | -39.40% | 0.01 | 53 | 47 | 0.98 | 0.08 | 0.02 | -0.02 | 3/26/2026 | 3/26/2026 3:59:54 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 | 0.01 | 0.50 | 0.26 | 0.38 | +0.02 | +5.56% | 0.01 | 2 | 2 | 0.86 | -0.08 | 0.02 | -0.02 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 21.00 | 0.20 | 0.50 | 0.35 | % | 0.02 | 0 | 0 | 0.90 | -0.10 | 0.02 | -0.03 | 3/26/2026 3:59:54 PM EST | |||
| 22.00 | 0.03 | 2.61 | 1.32 | 0.60 | % | 0.06 | 6 | 0 | 1.32 | -0.12 | 0.02 | -0.03 | 3/26/2026 | 3/26/2026 3:59:54 PM EST | |
| 23.00 | 0.21 | 1.35 | 0.78 | 0.65 | +0.15 | +30.00% | 0.03 | 1 | 3 | 0.94 | -0.15 | 0.03 | -0.03 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 24.00 | 0.68 | 2.88 | 1.78 | 1.00 | % | 0.07 | 2 | 20 | 1.25 | -0.18 | 0.03 | -0.04 | 3/26/2026 | 3/26/2026 3:59:54 PM EST | |
| 25.00 | 0.03 | 1.45 | 0.74 | 1.40 | +0.66 | +89.19% | 0.03 | 5 | 6 | 0.73 | -0.22 | 0.03 | -0.04 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 26.00 | 0.16 | 3.30 | 1.73 | 1.28 | +0.22 | +20.76% | 0.07 | 1 | 4 | 0.97 | -0.26 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 27.00 | 1.38 | 2.05 | 1.72 | 1.90 | +0.86 | +82.70% | 0.06 | 4 | 15 | 0.84 | -0.30 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 28.00 | 0.21 | 2.49 | 1.35 | 2.23 | +0.64 | +40.26% | 0.05 | 6 | 12 | 0.61 | -0.35 | 0.05 | -0.04 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 29.00 | 2.46 | 4.05 | 3.26 | 2.73 | +0.73 | +36.50% | 0.11 | 3 | 9 | 1.03 | -0.39 | 0.05 | -0.05 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 30.00 | 2.81 | 4.35 | 3.58 | 3.13 | +0.93 | +42.28% | 0.12 | 10 | 13 | 0.96 | -0.44 | 0.05 | -0.05 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 31.00 | 2.94 | 5.55 | 4.25 | 3.75 | +1.58 | +72.82% | 0.14 | 2 | 16 | 0.99 | -0.49 | 0.05 | -0.05 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 32.00 | 4.05 | 4.80 | 4.43 | 4.30 | +1.01 | +30.70% | 0.14 | 21 | 32 | 0.88 | -0.54 | 0.05 | -0.05 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 33.00 | 3.30 | 6.65 | 4.98 | 5.09 | +1.19 | +30.52% | 0.15 | 2 | 347 | 0.83 | -0.59 | 0.05 | -0.04 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 34.00 | 3.85 | 7.10 | 5.48 | % | 0.16 | 0 | 0 | 0.79 | -0.63 | 0.05 | -0.04 | 3/26/2026 3:59:54 PM EST | |||
| 35.00 | 5.35 | 6.85 | 6.10 | 4.71 | 0.00 | 0.00% | 0.17 | 0 | 42 | 0.71 | -0.67 | 0.05 | -0.04 | 3/24/2026 | 3/26/2026 3:59:54 PM EST |
| 36.00 | 5.35 | 9.15 | 7.25 | 7.23 | % | 0.20 | 3 | 0 | 0.85 | -0.71 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 3:59:54 PM EST | |
| 37.00 | 6.15 | 10.10 | 8.13 | 5.53 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.99 | -0.74 | 0.04 | -0.04 | 3/25/2026 | 3/26/2026 3:59:54 PM EST |
| 38.00 | 8.55 | 10.35 | 9.45 | 8.45 | +1.18 | +16.24% | 0.25 | 1 | 19 | 1.12 | -0.77 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 39.00 | 7.80 | 11.10 | 9.45 | 8.07 | 0.00 | 0.00% | 0.24 | 0 | 25 | 1.00 | -0.79 | 0.03 | -0.03 | 3/25/2026 | 3/26/2026 3:59:54 PM EST |
| 40.00 | 8.70 | 12.70 | 10.70 | 10.71 | +2.15 | +25.12% | 0.27 | 2 | 44 | 0.87 | -0.81 | 0.03 | -0.03 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 41.00 | 11.20 | 12.10 | 11.65 | 11.57 | +3.28 | +39.57% | 0.28 | 5 | 46 | 0.70 | -0.83 | 0.03 | -0.03 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 42.00 | 11.30 | 13.20 | 12.25 | 12.32 | +2.92 | +31.07% | 0.29 | 28 | 32 | 0.75 | -0.84 | 0.03 | -0.03 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 43.00 | 12.25 | 13.80 | 13.03 | 13.54 | +2.80 | +26.08% | 0.30 | 30 | 99 | 0.67 | -0.85 | 0.03 | -0.03 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 44.00 | 13.15 | 14.95 | 14.05 | 14.54 | +2.17 | +17.55% | 0.32 | 13 | 102 | 0.70 | -0.87 | 0.02 | -0.03 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 45.00 | 14.10 | 16.55 | 15.33 | 15.47 | +2.10 | +15.71% | 0.34 | 216 | 361 | 0.88 | -0.89 | 0.02 | -0.02 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 50.00 | 19.25 | 20.85 | 20.05 | 17.12 | 0.00 | 0.00% | 0.40 | 0 | 9 | 1.19 | -0.92 | 0.02 | -0.02 | 3/24/2026 | 3/26/2026 3:59:54 PM EST |