Options Chain for IONQ INC COM (IONQ) - $33.03 as of 3/13/2026 3:18:28 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 | 16.70 | 19.15 | 17.93 | 18.50 | 0.00 | 0.00% | 1.02 | 0 | 2 | 1.14 | 0.90 | 0.01 | -0.01 | 2/25/2026 | 3/13/2026 3:59:51 PM EST |
| 20.00 | 14.75 | 17.30 | 16.03 | 15.50 | -1.95 | -11.18% | 0.80 | 1 | 22 | 1.07 | 0.86 | 0.01 | -0.01 | 3/13/2026 | 3/13/2026 3:59:51 PM EST |
| 22.50 | 13.40 | 15.50 | 14.45 | 16.98 | 0.00 | 0.00% | 0.64 | 0 | 61 | 1.05 | 0.82 | 0.01 | -0.01 | 3/6/2026 | 3/13/2026 3:59:51 PM EST |
| 25.00 | 12.00 | 13.95 | 12.98 | 14.13 | 0.00 | 0.00% | 0.52 | 0 | 99 | 1.02 | 0.78 | 0.01 | -0.02 | 3/11/2026 | 3/13/2026 3:59:51 PM EST |
| 30.00 | 9.50 | 10.40 | 9.95 | 10.40 | +0.40 | +4.00% | 0.33 | 5 | 112 | 0.92 | 0.69 | 0.02 | -0.02 | 3/13/2026 | 3/13/2026 3:59:51 PM EST |
| 35.00 | 7.20 | 7.75 | 7.48 | 7.57 | -0.37 | -4.66% | 0.21 | 6,144 | 175 | 0.86 | 0.60 | 0.02 | -0.02 | 3/13/2026 | 3/13/2026 3:59:51 PM EST |
| 40.00 | 5.90 | 6.45 | 6.18 | 6.00 | -0.41 | -6.40% | 0.15 | 21 | 326 | 0.88 | 0.51 | 0.02 | -0.02 | 3/13/2026 | 3/13/2026 3:59:51 PM EST |
| 45.00 | 4.65 | 5.35 | 5.00 | 5.05 | -0.20 | -3.81% | 0.11 | 3 | 673 | 0.88 | 0.44 | 0.02 | -0.02 | 3/13/2026 | 3/13/2026 3:59:51 PM EST |
| 50.00 | 3.70 | 4.65 | 4.18 | 3.92 | -0.26 | -6.22% | 0.08 | 6 | 2,184 | 0.90 | 0.38 | 0.02 | -0.02 | 3/13/2026 | 3/13/2026 3:59:51 PM EST |
| 55.00 | 3.00 | 3.45 | 3.23 | 3.30 | -0.25 | -7.05% | 0.06 | 21 | 461 | 0.87 | 0.32 | 0.02 | -0.02 | 3/13/2026 | 3/13/2026 3:59:51 PM EST |
| 60.00 | 2.39 | 2.89 | 2.64 | 2.75 | -0.15 | -5.18% | 0.04 | 4 | 696 | 0.87 | 0.28 | 0.02 | -0.02 | 3/13/2026 | 3/13/2026 3:59:51 PM EST |
| 65.00 | 1.95 | 2.30 | 2.13 | 2.20 | -0.12 | -5.18% | 0.03 | 4 | 862 | 0.87 | 0.24 | 0.01 | -0.02 | 3/13/2026 | 3/13/2026 3:59:51 PM EST |
| 70.00 | 1.65 | 1.95 | 1.80 | 1.80 | -0.07 | -3.75% | 0.03 | 31 | 497 | 0.88 | 0.21 | 0.01 | -0.02 | 3/13/2026 | 3/13/2026 3:59:51 PM EST |
| 75.00 | 1.44 | 1.63 | 1.54 | 0.98 | -0.74 | -43.03% | 0.02 | 1 | 606 | 0.89 | 0.18 | 0.01 | -0.02 | 3/13/2026 | 3/13/2026 3:59:51 PM EST |
| 80.00 | 1.05 | 1.64 | 1.35 | 1.33 | -0.03 | -2.21% | 0.02 | 7 | 2,354 | 0.90 | 0.16 | 0.01 | -0.01 | 3/13/2026 | 3/13/2026 3:59:51 PM EST |
| 85.00 | 0.99 | 1.51 | 1.25 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 213 | 0.92 | 0.13 | 0.01 | -0.01 | 3/10/2026 | 3/13/2026 3:59:51 PM EST |
| 90.00 | 0.93 | 1.06 | 1.00 | 0.99 | -0.44 | -30.77% | 0.01 | 8 | 1,578 | 0.91 | 0.12 | 0.01 | -0.01 | 3/13/2026 | 3/13/2026 3:59:51 PM EST |
| 95.00 | 0.59 | 1.23 | 0.91 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.92 | 0.10 | 0.01 | -0.01 | 3/3/2026 | 3/13/2026 3:59:51 PM EST |
| 100.00 | 0.73 | 1.05 | 0.89 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1,861 | 0.95 | 0.09 | 0.01 | -0.01 | 3/11/2026 | 3/13/2026 3:59:51 PM EST |
| 105.00 | 0.20 | 1.06 | 0.63 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.88 | 0.08 | 0.01 | -0.01 | 2/23/2026 | 3/13/2026 3:59:51 PM EST |
| 110.00 | 0.05 | 0.99 | 0.52 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.84 | 0.07 | 0.01 | -0.01 | 3/3/2026 | 3/13/2026 3:59:51 PM EST |
| 115.00 | 0.01 | 0.93 | 0.47 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.81 | 0.06 | 0.01 | -0.01 | 2/26/2026 | 3/13/2026 3:59:51 PM EST |
| 120.00 | 0.20 | 0.90 | 0.55 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.94 | 0.05 | 0.01 | -0.01 | 3/12/2026 | 3/13/2026 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 | 1.00 | 1.75 | 1.38 | 1.40 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.93 | -0.10 | 0.01 | -0.01 | 3/12/2026 | 3/13/2026 3:59:51 PM EST |
| 20.00 | 1.86 | 2.40 | 2.13 | 2.03 | -0.02 | -0.98% | 0.11 | 2 | 539 | 0.93 | -0.14 | 0.01 | -0.01 | 3/13/2026 | 3/13/2026 3:59:51 PM EST |
| 22.50 | 2.73 | 3.10 | 2.92 | 2.75 | 0.00 | 0.00% | 0.13 | 0 | 455 | 0.92 | -0.18 | 0.01 | -0.01 | 3/12/2026 | 3/13/2026 3:59:51 PM EST |
| 25.00 | 3.60 | 4.05 | 3.83 | 3.77 | +0.02 | +0.54% | 0.15 | 20 | 509 | 0.90 | -0.22 | 0.01 | -0.02 | 3/13/2026 | 3/13/2026 3:59:51 PM EST |
| 30.00 | 5.80 | 6.30 | 6.05 | 6.00 | -0.15 | -2.44% | 0.20 | 4 | 1,226 | 0.86 | -0.31 | 0.02 | -0.02 | 3/13/2026 | 3/13/2026 3:59:51 PM EST |
| 35.00 | 8.70 | 9.30 | 9.00 | 9.05 | +0.25 | +2.85% | 0.26 | 6,056 | 2,468 | 0.86 | -0.40 | 0.02 | -0.02 | 3/13/2026 | 3/13/2026 3:59:51 PM EST |
| 40.00 | 11.90 | 13.00 | 12.45 | 11.90 | 0.00 | 0.00% | 0.31 | 0 | 1,031 | 0.87 | -0.49 | 0.02 | -0.02 | 3/12/2026 | 3/13/2026 3:59:51 PM EST |
| 45.00 | 15.65 | 16.60 | 16.13 | 15.72 | +0.79 | +5.30% | 0.36 | 3 | 990 | 0.87 | -0.56 | 0.02 | -0.02 | 3/13/2026 | 3/13/2026 3:59:51 PM EST |
| 50.00 | 19.70 | 20.50 | 20.10 | 18.33 | 0.00 | 0.00% | 0.40 | 0 | 1,046 | 0.87 | -0.62 | 0.02 | -0.02 | 3/10/2026 | 3/13/2026 3:59:51 PM EST |
| 55.00 | 23.80 | 24.65 | 24.23 | 20.65 | 0.00 | 0.00% | 0.44 | 0 | 920 | 0.86 | -0.68 | 0.02 | -0.02 | 2/26/2026 | 3/13/2026 3:59:51 PM EST |
| 60.00 | 28.25 | 29.05 | 28.65 | 28.46 | +0.67 | +2.42% | 0.48 | 4 | 492 | 0.87 | -0.72 | 0.02 | -0.02 | 3/13/2026 | 3/13/2026 3:59:51 PM EST |
| 65.00 | 31.80 | 33.75 | 32.78 | 31.44 | 0.00 | 0.00% | 0.50 | 0 | 41 | 0.97 | -0.76 | 0.01 | -0.02 | 3/6/2026 | 3/13/2026 3:59:51 PM EST |
| 70.00 | 36.00 | 38.50 | 37.25 | 40.30 | 0.00 | 0.00% | 0.53 | 0 | 117 | 1.00 | -0.79 | 0.01 | -0.02 | 2/12/2026 | 3/13/2026 3:59:51 PM EST |
| 75.00 | 41.55 | 43.20 | 42.38 | 40.45 | 0.00 | 0.00% | 0.57 | 0 | 106 | 0.98 | -0.82 | 0.01 | -0.02 | 3/9/2026 | 3/13/2026 3:59:51 PM EST |
| 80.00 | 45.45 | 48.00 | 46.73 | 41.45 | 0.00 | 0.00% | 0.58 | 0 | 139 | 1.04 | -0.84 | 0.01 | -0.01 | 1/30/2026 | 3/13/2026 3:59:51 PM EST |
| 85.00 | 50.40 | 52.70 | 51.55 | 38.65 | 0.00 | 0.00% | 0.61 | 0 | 13 | 1.04 | -0.87 | 0.01 | -0.01 | 10/29/2025 | 3/13/2026 3:59:51 PM EST |
| 90.00 | 55.25 | 57.65 | 56.45 | % | 0.63 | 0 | 0 | 1.08 | -0.88 | 0.01 | -0.01 | 3/13/2026 3:59:51 PM EST | |||
| 95.00 | 60.15 | 62.50 | 61.33 | % | 0.65 | 0 | 0 | 1.09 | -0.90 | 0.01 | -0.01 | 3/13/2026 3:59:51 PM EST | |||
| 100.00 | 65.70 | 67.55 | 66.63 | 56.30 | 0.00 | 0.00% | 0.67 | 0 | 11 | 1.14 | -0.91 | 0.01 | -0.01 | 1/28/2026 | 3/13/2026 3:59:51 PM EST |
| 105.00 | 70.00 | 73.90 | 71.95 | 56.20 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.40 | -0.92 | 0.01 | -0.01 | 12/4/2025 | 3/13/2026 3:59:51 PM EST |
| 110.00 | 74.95 | 79.00 | 76.98 | % | 0.70 | 0 | 0 | 1.45 | -0.93 | 0.01 | -0.01 | 3/13/2026 3:59:51 PM EST | |||
| 115.00 | 79.95 | 84.00 | 81.98 | % | 0.71 | 0 | 0 | 1.49 | -0.94 | 0.01 | -0.01 | 3/13/2026 3:59:51 PM EST | |||
| 120.00 | 84.95 | 89.00 | 86.98 | 69.80 | 0.00 | 0.00% | 0.72 | 0 | 0 | 1.52 | -0.95 | 0.01 | -0.01 | 12/4/2025 | 3/13/2026 3:59:51 PM EST |