Options Chain for IONQ INC COM (IONQ) - $31.46 as of 3/23/2026 8:18:49 AM 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 | 14.35 | 17.00 | 15.68 | % | 0.90 | 0 | 0 | 1.74 | 0.96 | 0.01 | -0.01 | 3/23/2026 3:59:51 PM EST | |||
| 20.00 | 13.25 | 13.95 | 13.60 | 12.70 | 0.00 | 0.00% | 0.68 | 0 | 82 | 0.85 | 0.93 | 0.01 | -0.02 | 3/20/2026 | 3/23/2026 3:59:51 PM EST |
| 22.50 | 10.40 | 12.00 | 11.20 | 10.20 | 0.00 | 0.00% | 0.50 | 0 | 27 | 1.18 | 0.89 | 0.02 | -0.03 | 3/20/2026 | 3/23/2026 3:59:51 PM EST |
| 25.00 | 9.30 | 9.65 | 9.48 | 9.70 | +1.18 | +13.85% | 0.38 | 3 | 53 | 0.92 | 0.83 | 0.02 | -0.03 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 30.00 | 5.90 | 6.25 | 6.08 | 6.23 | +1.23 | +24.60% | 0.20 | 105 | 468 | 0.88 | 0.69 | 0.03 | -0.04 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 35.00 | 3.60 | 3.75 | 3.68 | 3.67 | +0.75 | +25.69% | 0.11 | 334 | 1,988 | 0.86 | 0.51 | 0.04 | -0.04 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 40.00 | 2.08 | 2.18 | 2.13 | 2.10 | +0.40 | +23.53% | 0.05 | 1,107 | 11,950 | 0.85 | 0.35 | 0.03 | -0.04 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 45.00 | 1.19 | 1.27 | 1.23 | 1.24 | +0.23 | +22.78% | 0.03 | 648 | 6,364 | 0.86 | 0.23 | 0.03 | -0.03 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 50.00 | 0.68 | 0.76 | 0.72 | 0.74 | +0.16 | +27.59% | 0.01 | 199 | 1,834 | 0.87 | 0.15 | 0.02 | -0.02 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 55.00 | 0.37 | 0.58 | 0.48 | 0.45 | +0.05 | +12.50% | 0.01 | 77 | 733 | 0.90 | 0.10 | 0.02 | -0.02 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 60.00 | 0.27 | 0.37 | 0.32 | 0.30 | +0.04 | +15.39% | 0.01 | 19 | 662 | 0.93 | 0.06 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 65.00 | 0.18 | 0.37 | 0.28 | 0.20 | +0.01 | +5.27% | 0.00 | 518 | 471 | 1.00 | 0.04 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 70.00 | 0.13 | 0.19 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 12 | 1,573 | 0.98 | 0.03 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 75.00 | 0.02 | 0.36 | 0.19 | 0.18 | +0.16 | +800.00% | 0.00 | 1 | 582 | 1.01 | 0.02 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 80.00 | 0.04 | 0.30 | 0.17 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 969 | 1.09 | 0.01 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:51 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 | 0.24 | 0.35 | 0.30 | 0.34 | -0.08 | -19.05% | 0.02 | 26 | 2,213 | 1.13 | -0.04 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 20.00 | 0.40 | 0.57 | 0.49 | 0.51 | -0.17 | -25.00% | 0.02 | 11 | 657 | 1.05 | -0.07 | 0.01 | -0.02 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 22.50 | 0.69 | 0.91 | 0.80 | 0.75 | -0.15 | -16.67% | 0.04 | 1 | 83 | 1.00 | -0.11 | 0.02 | -0.03 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 25.00 | 1.15 | 1.31 | 1.23 | 1.20 | -0.64 | -34.79% | 0.05 | 172 | 500 | 0.95 | -0.17 | 0.02 | -0.03 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 30.00 | 2.71 | 2.85 | 2.78 | 2.80 | -0.85 | -23.29% | 0.09 | 103 | 8,742 | 0.89 | -0.31 | 0.03 | -0.04 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 35.00 | 5.25 | 5.40 | 5.33 | 5.38 | -1.15 | -17.62% | 0.15 | 45 | 3,027 | 0.87 | -0.49 | 0.04 | -0.04 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 40.00 | 8.65 | 9.00 | 8.83 | 8.50 | -1.72 | -16.83% | 0.22 | 54 | 1,685 | 0.87 | -0.65 | 0.03 | -0.04 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 45.00 | 12.75 | 13.30 | 13.03 | 12.78 | -2.17 | -14.52% | 0.29 | 8 | 598 | 0.91 | -0.77 | 0.03 | -0.03 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 50.00 | 16.65 | 17.80 | 17.23 | 19.30 | +0.02 | +0.11% | 0.34 | 5 | 515 | 1.01 | -0.85 | 0.02 | -0.02 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 55.00 | 21.85 | 23.10 | 22.48 | 22.14 | -2.38 | -9.71% | 0.41 | 6 | 287 | 1.25 | -0.90 | 0.02 | -0.02 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 60.00 | 26.45 | 27.95 | 27.20 | 25.97 | 0.00 | 0.00% | 0.45 | 0 | 92 | 1.33 | -0.94 | 0.01 | -0.01 | 3/11/2026 | 3/23/2026 3:59:51 PM EST |
| 65.00 | 31.30 | 32.90 | 32.10 | 33.92 | 0.00 | 0.00% | 0.49 | 0 | 141 | 1.43 | -0.96 | 0.01 | -0.01 | 3/20/2026 | 3/23/2026 3:59:51 PM EST |
| 70.00 | 35.70 | 38.70 | 37.20 | 36.53 | 0.00 | 0.00% | 0.53 | 0 | 11 | 1.78 | -0.97 | 0.01 | -0.01 | 3/17/2026 | 3/23/2026 3:59:51 PM EST |
| 75.00 | 39.80 | 44.05 | 41.93 | 39.30 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.96 | -0.98 | 0.00 | -0.01 | 2/10/2026 | 3/23/2026 3:59:51 PM EST |
| 80.00 | 44.75 | 49.00 | 46.88 | 32.02 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.07 | -0.99 | 0.00 | 0.00 | 12/23/2025 | 3/23/2026 3:59:51 PM EST |