Options Chain for IONQ INC COM (IONQ) - $30.26 as of 3/27/2026 6:25:19 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 | 6.45 | 10.45 | 8.45 | % | 0.42 | 0 | 0 | 1.79 | 0.86 | 0.02 | -0.03 | 3/27/2026 3:59:50 PM EST | |||
| 22.00 | 5.05 | 8.95 | 7.00 | % | 0.32 | 0 | 0 | 1.66 | 0.80 | 0.03 | -0.04 | 3/27/2026 3:59:50 PM EST | |||
| 23.00 | 4.30 | 8.25 | 6.28 | % | 0.27 | 0 | 0 | 1.61 | 0.77 | 0.03 | -0.04 | 3/27/2026 3:59:50 PM EST | |||
| 24.00 | 3.70 | 7.60 | 5.65 | % | 0.24 | 0 | 0 | 1.56 | 0.73 | 0.03 | -0.05 | 3/27/2026 3:59:50 PM EST | |||
| 25.00 | 3.00 | 7.00 | 5.00 | % | 0.20 | 0 | 0 | 1.53 | 0.69 | 0.03 | -0.05 | 3/27/2026 3:59:50 PM EST | |||
| 26.00 | 2.55 | 6.45 | 4.50 | 5.00 | % | 0.17 | 2 | 0 | 0.93 | 0.65 | 0.04 | -0.05 | 3/27/2026 | 3/27/2026 3:59:50 PM EST | |
| 27.00 | 2.07 | 5.90 | 3.99 | 4.90 | % | 0.15 | 2 | 0 | 0.94 | 0.62 | 0.04 | -0.05 | 3/27/2026 | 3/27/2026 3:59:50 PM EST | |
| 28.00 | 2.36 | 3.90 | 3.13 | 4.04 | -0.86 | -17.56% | 0.11 | 35 | 1 | 0.83 | 0.58 | 0.04 | -0.05 | 3/27/2026 | 3/27/2026 3:59:50 PM EST |
| 29.00 | 2.90 | 3.35 | 3.13 | 3.00 | -1.37 | -31.35% | 0.11 | 10 | 2 | 0.94 | 0.53 | 0.04 | -0.05 | 3/27/2026 | 3/27/2026 3:59:50 PM EST |
| 30.00 | 2.40 | 4.75 | 3.58 | 2.90 | -1.54 | -34.69% | 0.12 | 1 | 2 | 1.16 | 0.49 | 0.04 | -0.05 | 3/27/2026 | 3/27/2026 3:59:50 PM EST |
| 31.00 | 0.70 | 4.40 | 2.55 | 2.59 | % | 0.08 | 8 | 0 | 0.95 | 0.45 | 0.04 | -0.05 | 3/27/2026 | 3/27/2026 3:59:50 PM EST | |
| 32.00 | 0.60 | 2.65 | 1.63 | 2.00 | -1.00 | -33.34% | 0.05 | 9 | 27 | 0.79 | 0.40 | 0.05 | -0.04 | 3/27/2026 | 3/27/2026 3:59:50 PM EST |
| 33.00 | 0.00 | 3.80 | 1.90 | 1.91 | % | 0.06 | 1 | 0 | 1.47 | 0.38 | 0.04 | -0.05 | 3/27/2026 | 3/27/2026 3:59:50 PM EST | |
| 34.00 | 0.00 | 3.65 | 1.83 | 2.57 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.50 | 0.34 | 0.04 | -0.04 | 3/26/2026 | 3/27/2026 3:59:50 PM EST |
| 35.00 | 0.52 | 1.79 | 1.16 | 1.73 | -0.37 | -17.62% | 0.03 | 1 | 1 | 0.84 | 0.27 | 0.04 | -0.03 | 3/27/2026 | 3/27/2026 3:59:50 PM EST |
| 36.00 | 0.00 | 3.25 | 1.63 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.52 | 0.25 | 0.04 | -0.04 | 3/26/2026 | 3/27/2026 3:59:50 PM EST |
| 37.00 | 0.00 | 3.10 | 1.55 | % | 0.04 | 0 | 0 | 1.54 | 0.24 | 0.04 | -0.04 | 3/27/2026 3:59:50 PM EST | |||
| 38.00 | 0.00 | 2.95 | 1.48 | % | 0.04 | 0 | 0 | 1.56 | 0.21 | 0.03 | -0.03 | 3/27/2026 3:59:50 PM EST | |||
| 39.00 | 0.00 | 2.85 | 1.43 | % | 0.04 | 0 | 0 | 1.58 | 0.19 | 0.03 | -0.03 | 3/27/2026 3:59:50 PM EST | |||
| 40.00 | 0.00 | 1.47 | 0.74 | 1.26 | 0.00 | 0.00% | 0.02 | 0 | 42 | 1.22 | 0.15 | 0.03 | -0.02 | 3/26/2026 | 3/27/2026 3:59:50 PM EST |
| 41.00 | 0.00 | 2.65 | 1.33 | % | 0.03 | 0 | 0 | 1.63 | 0.14 | 0.03 | -0.02 | 3/27/2026 3:59:50 PM EST | |||
| 42.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 1.48 | 0.11 | 0.02 | -0.02 | 3/27/2026 3:59:50 PM EST | |||
| 45.00 | 0.00 | 2.45 | 1.23 | % | 0.03 | 0 | 0 | 1.75 | 0.08 | 0.02 | -0.02 | 3/27/2026 3:59:50 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 | 0.00 | 1.70 | 0.85 | 0.59 | % | 0.04 | 2 | 0 | 1.52 | -0.14 | 0.02 | -0.03 | 3/27/2026 | 3/27/2026 3:59:50 PM EST | |
| 22.00 | 0.00 | 3.10 | 1.55 | % | 0.07 | 0 | 0 | 1.71 | -0.20 | 0.03 | -0.04 | 3/27/2026 3:59:50 PM EST | |||
| 23.00 | 0.00 | 3.70 | 1.85 | % | 0.08 | 0 | 0 | 1.76 | -0.23 | 0.03 | -0.04 | 3/27/2026 3:59:50 PM EST | |||
| 24.00 | 0.10 | 3.95 | 2.03 | 1.80 | % | 0.08 | 1 | 0 | 1.00 | -0.27 | 0.03 | -0.05 | 3/27/2026 | 3/27/2026 3:59:50 PM EST | |
| 25.00 | 0.30 | 2.45 | 1.38 | 2.16 | +0.89 | +70.08% | 0.06 | 2 | 1 | 0.72 | -0.31 | 0.03 | -0.05 | 3/27/2026 | 3/27/2026 3:59:50 PM EST |
| 26.00 | 1.82 | 3.00 | 2.41 | 2.50 | +0.70 | +38.89% | 0.09 | 22 | 2 | 0.93 | -0.35 | 0.04 | -0.05 | 3/27/2026 | 3/27/2026 3:59:50 PM EST |
| 27.00 | 2.61 | 4.90 | 3.76 | 3.14 | % | 0.14 | 22 | 0 | 1.17 | -0.38 | 0.04 | -0.05 | 3/27/2026 | 3/27/2026 3:59:50 PM EST | |
| 28.00 | 3.20 | 4.85 | 4.03 | 3.32 | +0.62 | +22.97% | 0.14 | 4 | 3 | 1.09 | -0.42 | 0.04 | -0.05 | 3/27/2026 | 3/27/2026 3:59:50 PM EST |
| 29.00 | 2.38 | 6.30 | 4.34 | 3.45 | % | 0.15 | 4 | 0 | 1.02 | -0.47 | 0.04 | -0.05 | 3/27/2026 | 3/27/2026 3:59:50 PM EST | |
| 30.00 | 2.99 | 5.75 | 4.37 | 3.75 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.85 | -0.51 | 0.04 | -0.05 | 3/26/2026 | 3/27/2026 3:59:50 PM EST |
| 31.00 | 3.65 | 7.60 | 5.63 | % | 0.18 | 0 | 0 | 0.99 | -0.55 | 0.04 | -0.05 | 3/27/2026 3:59:50 PM EST | |||
| 32.00 | 4.30 | 8.30 | 6.30 | 6.30 | % | 0.20 | 1 | 0 | 1.56 | -0.60 | 0.05 | -0.04 | 3/27/2026 | 3/27/2026 3:59:50 PM EST | |
| 33.00 | 5.05 | 9.00 | 7.03 | 6.88 | % | 0.21 | 17 | 0 | 1.56 | -0.62 | 0.04 | -0.05 | 3/27/2026 | 3/27/2026 3:59:50 PM EST | |
| 34.00 | 5.80 | 9.75 | 7.78 | 7.57 | % | 0.23 | 1 | 0 | 1.57 | -0.66 | 0.04 | -0.04 | 3/27/2026 | 3/27/2026 3:59:50 PM EST | |
| 35.00 | 6.60 | 10.55 | 8.58 | % | 0.25 | 0 | 0 | 1.58 | -0.73 | 0.04 | -0.03 | 3/27/2026 3:59:50 PM EST | |||
| 36.00 | 7.40 | 11.35 | 9.38 | % | 0.26 | 0 | 0 | 1.60 | -0.75 | 0.04 | -0.04 | 3/27/2026 3:59:50 PM EST | |||
| 37.00 | 8.25 | 12.15 | 10.20 | % | 0.28 | 0 | 0 | 1.61 | -0.76 | 0.04 | -0.04 | 3/27/2026 3:59:50 PM EST | |||
| 38.00 | 9.15 | 13.10 | 11.13 | 10.50 | % | 0.29 | 12 | 0 | 1.65 | -0.79 | 0.03 | -0.03 | 3/27/2026 | 3/27/2026 3:59:50 PM EST | |
| 39.00 | 10.05 | 14.00 | 12.03 | 11.92 | +1.84 | +18.26% | 0.31 | 16 | 2 | 1.68 | -0.81 | 0.03 | -0.03 | 3/27/2026 | 3/27/2026 3:59:50 PM EST |
| 40.00 | 10.95 | 14.85 | 12.90 | 12.74 | +1.74 | +15.82% | 0.32 | 2 | 3 | 1.69 | -0.85 | 0.03 | -0.02 | 3/27/2026 | 3/27/2026 3:59:50 PM EST |
| 41.00 | 12.10 | 15.80 | 13.95 | 13.86 | +2.56 | +22.66% | 0.34 | 19 | 1 | 1.73 | -0.86 | 0.03 | -0.02 | 3/27/2026 | 3/27/2026 3:59:50 PM EST |
| 42.00 | 12.80 | 16.15 | 14.48 | 14.52 | +1.77 | +13.89% | 0.34 | 11 | 8 | 1.59 | -0.89 | 0.02 | -0.02 | 3/27/2026 | 3/27/2026 3:59:50 PM EST |
| 45.00 | 15.65 | 19.70 | 17.68 | 16.85 | % | 0.39 | 9 | 0 | 1.90 | -0.92 | 0.02 | -0.02 | 3/27/2026 | 3/27/2026 3:59:50 PM EST |