Options Chain for IONQ INC COM (IONQ) - $32.38 as of 3/19/2026 12:31:33 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 | 14.15 | 15.70 | 14.93 | % | 0.85 | 0 | 0 | 1.55 | 0.94 | 0.01 | -0.02 | 3/19/2026 2:58:40 PM EST | |||
| 20.00 | 11.95 | 13.30 | 12.63 | 12.99 | -1.66 | -11.34% | 0.63 | 52 | 36 | 1.26 | 0.91 | 0.01 | -0.02 | 3/19/2026 | 3/19/2026 2:58:40 PM EST |
| 22.50 | 10.15 | 11.30 | 10.73 | 11.95 | 0.00 | 0.00% | 0.48 | 0 | 28 | 1.04 | 0.86 | 0.02 | -0.03 | 3/17/2026 | 3/19/2026 2:58:40 PM EST |
| 25.00 | 8.20 | 9.25 | 8.73 | 8.35 | -1.25 | -13.03% | 0.35 | 1 | 50 | 0.97 | 0.80 | 0.02 | -0.03 | 3/19/2026 | 3/19/2026 2:58:40 PM EST |
| 30.00 | 5.15 | 5.60 | 5.38 | 5.74 | -0.41 | -6.67% | 0.18 | 68 | 344 | 0.87 | 0.64 | 0.03 | -0.04 | 3/19/2026 | 3/19/2026 2:58:40 PM EST |
| 35.00 | 3.10 | 3.35 | 3.23 | 3.20 | -0.15 | -4.48% | 0.09 | 362 | 1,674 | 0.85 | 0.46 | 0.04 | -0.04 | 3/19/2026 | 3/19/2026 2:58:40 PM EST |
| 40.00 | 1.80 | 2.00 | 1.90 | 2.00 | -0.07 | -3.39% | 0.05 | 10,368 | 1,584 | 0.85 | 0.32 | 0.03 | -0.04 | 3/19/2026 | 3/19/2026 2:58:40 PM EST |
| 45.00 | 1.09 | 1.20 | 1.15 | 1.14 | -0.19 | -14.29% | 0.03 | 10,218 | 10,244 | 0.88 | 0.21 | 0.03 | -0.03 | 3/19/2026 | 3/19/2026 2:58:40 PM EST |
| 50.00 | 0.68 | 0.83 | 0.76 | 0.70 | -0.18 | -20.46% | 0.02 | 67 | 1,830 | 0.90 | 0.15 | 0.02 | -0.02 | 3/19/2026 | 3/19/2026 2:58:40 PM EST |
| 55.00 | 0.43 | 0.50 | 0.47 | 0.48 | -0.02 | -4.00% | 0.01 | 50 | 701 | 0.93 | 0.10 | 0.02 | -0.02 | 3/19/2026 | 3/19/2026 2:58:40 PM EST |
| 60.00 | 0.30 | 0.36 | 0.33 | 0.32 | 0.00 | 0.00% | 0.01 | 92 | 719 | 0.95 | 0.07 | 0.01 | -0.01 | 3/19/2026 | 3/19/2026 2:58:40 PM EST |
| 65.00 | 0.21 | 0.27 | 0.24 | 0.27 | +0.02 | +8.00% | 0.00 | 56 | 436 | 0.99 | 0.05 | 0.01 | -0.01 | 3/19/2026 | 3/19/2026 2:58:40 PM EST |
| 70.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.04 | -18.19% | 0.00 | 134 | 1,530 | 1.00 | 0.04 | 0.01 | -0.01 | 3/19/2026 | 3/19/2026 2:58:40 PM EST |
| 75.00 | 0.02 | 0.35 | 0.19 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 582 | 1.02 | 0.03 | 0.00 | -0.01 | 3/18/2026 | 3/19/2026 2:58:40 PM EST |
| 80.00 | 0.09 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 1 | 971 | 1.06 | 0.02 | 0.00 | -0.01 | 3/19/2026 | 3/19/2026 2:58:40 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 | 0.26 | 0.60 | 0.43 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 2,214 | 1.13 | -0.06 | 0.01 | -0.02 | 3/18/2026 | 3/19/2026 2:58:40 PM EST |
| 20.00 | 0.60 | 0.68 | 0.64 | 0.67 | +0.15 | +28.85% | 0.03 | 16 | 654 | 1.06 | -0.09 | 0.01 | -0.02 | 3/19/2026 | 3/19/2026 2:58:40 PM EST |
| 22.50 | 0.91 | 1.11 | 1.01 | 1.11 | +0.13 | +13.27% | 0.04 | 8 | 70 | 0.99 | -0.14 | 0.02 | -0.03 | 3/19/2026 | 3/19/2026 2:58:40 PM EST |
| 25.00 | 1.38 | 1.59 | 1.49 | 1.49 | +0.09 | +6.43% | 0.06 | 36 | 426 | 0.94 | -0.20 | 0.02 | -0.03 | 3/19/2026 | 3/19/2026 2:58:40 PM EST |
| 30.00 | 3.15 | 3.45 | 3.30 | 3.28 | +0.17 | +5.47% | 0.11 | 57 | 935 | 0.88 | -0.36 | 0.03 | -0.04 | 3/19/2026 | 3/19/2026 2:58:40 PM EST |
| 35.00 | 5.95 | 6.25 | 6.10 | 6.12 | +0.25 | +4.26% | 0.17 | 79 | 2,993 | 0.87 | -0.54 | 0.04 | -0.04 | 3/19/2026 | 3/19/2026 2:58:40 PM EST |
| 40.00 | 9.30 | 10.10 | 9.70 | 9.70 | +0.60 | +6.60% | 0.24 | 79 | 1,604 | 0.83 | -0.68 | 0.03 | -0.04 | 3/19/2026 | 3/19/2026 2:58:40 PM EST |
| 45.00 | 13.45 | 14.35 | 13.90 | 13.87 | +0.79 | +6.04% | 0.31 | 19 | 624 | 0.83 | -0.79 | 0.03 | -0.03 | 3/19/2026 | 3/19/2026 2:58:40 PM EST |
| 50.00 | 17.95 | 19.50 | 18.73 | 18.72 | +1.65 | +9.67% | 0.37 | 1 | 516 | 1.18 | -0.85 | 0.02 | -0.02 | 3/19/2026 | 3/19/2026 2:58:40 PM EST |
| 55.00 | 22.65 | 23.80 | 23.23 | 23.19 | +1.94 | +9.13% | 0.42 | 1 | 288 | 1.10 | -0.90 | 0.02 | -0.02 | 3/19/2026 | 3/19/2026 2:58:40 PM EST |
| 60.00 | 27.40 | 29.20 | 28.30 | 25.97 | 0.00 | 0.00% | 0.47 | 0 | 92 | 1.37 | -0.93 | 0.01 | -0.01 | 3/11/2026 | 3/19/2026 2:58:40 PM EST |
| 65.00 | 32.40 | 34.25 | 33.33 | 31.58 | 0.00 | 0.00% | 0.51 | 0 | 141 | 1.50 | -0.95 | 0.01 | -0.01 | 3/18/2026 | 3/19/2026 2:58:40 PM EST |
| 70.00 | 36.25 | 40.15 | 38.20 | 36.53 | 0.00 | 0.00% | 0.55 | 0 | 12 | 1.78 | -0.96 | 0.01 | -0.01 | 3/17/2026 | 3/19/2026 2:58:40 PM EST |
| 75.00 | 41.15 | 45.25 | 43.20 | 39.30 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.91 | -0.97 | 0.00 | -0.01 | 2/10/2026 | 3/19/2026 2:58:40 PM EST |
| 80.00 | 46.15 | 50.20 | 48.18 | 32.02 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.95 | -0.98 | 0.00 | -0.01 | 12/23/2025 | 3/19/2026 2:58:40 PM EST |