Options Chain for IONQ INC COM (IONQ) - $14.76 as of 10/22/2024 2:22:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.90 | 12.75 | % | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:05 PM EST | |||
| 3.00 | 11.35 | 12.85 | % | 0 | 0 | 6.42 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:05 PM EST | |||
| 3.50 | 10.90 | 11.70 | % | 0 | 0 | 8.54 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:05 PM EST | |||
| 4.00 | 10.40 | 11.20 | % | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:05 PM EST | |||
| 4.50 | 9.90 | 10.70 | % | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:05 PM EST | |||
| 5.00 | 9.35 | 10.20 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:05 PM EST | |||
| 5.50 | 8.90 | 9.70 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:05 PM EST | |||
| 6.00 | 8.40 | 9.50 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:05 PM EST | |||
| 6.50 | 7.90 | 8.75 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:05 PM EST | |||
| 7.00 | 7.40 | 8.20 | % | 0 | 0 | 3.36 | 1.00 | 0.01 | 0.00 | 10/22/2024 1:59:05 PM EST | |||
| 7.50 | 7.05 | 7.25 | 5.34 | 0.00 | 0.00% | 0 | 763 | 1.87 | 0.99 | 0.01 | 0.00 | 10/18/2024 | 10/22/2024 1:59:05 PM EST |
| 8.00 | 6.50 | 6.85 | 6.70 | 0.00 | 0.00% | 0 | 32 | 1.88 | 0.97 | 0.02 | 0.00 | 10/21/2024 | 10/22/2024 1:59:05 PM EST |
| 8.50 | 6.05 | 6.60 | 1.40 | 0.00 | 0.00% | 0 | 1 | 2.00 | 0.95 | 0.02 | -0.01 | 10/10/2024 | 10/22/2024 1:59:05 PM EST |
| 9.00 | 5.70 | 5.95 | 5.05 | 0.00 | 0.00% | 0 | 59 | 1.59 | 0.93 | 0.03 | -0.01 | 10/21/2024 | 10/22/2024 1:59:05 PM EST |
| 9.50 | 5.10 | 5.45 | 3.04 | 0.00 | 0.00% | 0 | 5 | 1.13 | 0.92 | 0.03 | -0.01 | 10/16/2024 | 10/22/2024 1:59:05 PM EST |
| 10.00 | 4.80 | 5.05 | 4.85 | +0.29 | +6.36% | 6 | 62 | 1.18 | 0.89 | 0.04 | -0.01 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 10.50 | 4.35 | 4.50 | 3.00 | 0.00 | 0.00% | 0 | 13 | 1.78 | 0.86 | 0.04 | -0.02 | 10/18/2024 | 10/22/2024 1:59:05 PM EST |
| 11.00 | 3.95 | 4.15 | 4.00 | -0.10 | -2.44% | 1 | 359 | 1.15 | 0.84 | 0.05 | -0.02 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 11.50 | 3.55 | 3.80 | 2.67 | 0.00 | 0.00% | 0 | 8 | 1.25 | 0.80 | 0.06 | -0.02 | 10/18/2024 | 10/22/2024 1:59:05 PM EST |
| 12.00 | 3.15 | 3.45 | 1.56 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.77 | 0.06 | -0.02 | 10/17/2024 | 10/22/2024 1:59:05 PM EST |
| 12.50 | 2.87 | 3.10 | 3.20 | +0.17 | +5.62% | 7 | 78 | 1.22 | 0.73 | 0.07 | -0.02 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 13.00 | 2.57 | 2.81 | 2.93 | +0.39 | +15.36% | 26 | 39 | 1.12 | 0.69 | 0.07 | -0.03 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 13.50 | 2.18 | 2.87 | 1.70 | 0.00 | 0.00% | 0 | 8 | 1.08 | 0.65 | 0.08 | -0.03 | 10/21/2024 | 10/22/2024 1:59:05 PM EST |
| 14.00 | 1.72 | 2.25 | 2.15 | +0.02 | +0.94% | 17 | 110 | 1.08 | 0.61 | 0.08 | -0.03 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 14.50 | 1.36 | 1.97 | 2.00 | +0.08 | +4.17% | 613 | 56 | 1.11 | 0.57 | 0.08 | -0.03 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 15.00 | 1.50 | 1.80 | 1.70 | -0.03 | -1.74% | 28 | 249 | 1.11 | 0.53 | 0.08 | -0.03 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 16.00 | 1.14 | 1.43 | 1.41 | +0.05 | +3.68% | 137 | 36 | 1.10 | 0.46 | 0.08 | -0.03 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 17.00 | 0.80 | 1.23 | 1.07 | -0.03 | -2.73% | 6 | 17 | 1.08 | 0.40 | 0.07 | -0.03 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 17.50 | 0.80 | 0.99 | 1.00 | +0.10 | +11.12% | 4 | 17 | 1.07 | 0.37 | 0.07 | -0.03 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 18.00 | 0.59 | 0.91 | 1.00 | +0.14 | +16.28% | 8 | 528 | 1.13 | 0.34 | 0.07 | -0.03 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 19.00 | 0.48 | 0.87 | 0.52 | % | 2 | 0 | 1.07 | 0.31 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 1:59:05 PM EST | |
| 20.00 | 0.46 | 0.73 | 0.56 | -0.01 | -1.76% | 26 | 615 | 1.14 | 0.27 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 21.00 | 0.00 | 0.57 | % | 0 | 0 | 2.05 | 0.20 | 0.05 | -0.02 | 10/22/2024 1:59:05 PM EST | |||
| 22.00 | 0.00 | 0.44 | % | 0 | 0 | 1.28 | 0.20 | 0.05 | -0.02 | 10/22/2024 1:59:05 PM EST | |||
| 23.00 | 0.00 | 0.34 | % | 0 | 0 | 1.26 | 0.17 | 0.04 | -0.02 | 10/22/2024 1:59:05 PM EST | |||
| 24.00 | 0.00 | 0.28 | % | 0 | 0 | 1.26 | 0.15 | 0.04 | -0.02 | 10/22/2024 1:59:05 PM EST | |||
| 25.00 | 0.00 | 0.49 | % | 0 | 0 | 1.47 | 0.12 | 0.03 | -0.02 | 10/22/2024 1:59:05 PM EST | |||
| 26.00 | 0.00 | 0.25 | % | 0 | 0 | 1.42 | 0.11 | 0.03 | -0.02 | 10/22/2024 1:59:05 PM EST | |||
| 27.00 | 0.00 | 0.24 | 0.30 | % | 5 | 0 | 1.40 | 0.09 | 0.03 | -0.02 | 10/22/2024 | 10/22/2024 1:59:05 PM EST | |
| 28.00 | 0.00 | 0.69 | % | 0 | 0 | 1.38 | 0.08 | 0.02 | -0.01 | 10/22/2024 1:59:05 PM EST | |||
| 29.00 | 0.00 | 1.08 | % | 0 | 0 | 2.33 | 0.05 | 0.02 | -0.01 | 10/22/2024 1:59:05 PM EST | |||
| 30.00 | 0.00 | 1.25 | % | 0 | 0 | 2.51 | 0.04 | 0.02 | -0.01 | 10/22/2024 1:59:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 6.23 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:05 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:05 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:05 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:05 PM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:05 PM EST | |||
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:05 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:05 PM EST | |||
| 6.50 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 11 | 2.96 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 10/22/2024 1:59:05 PM EST |
| 7.00 | 0.00 | 0.35 | 0.17 | 0.00 | 0.00% | 0 | 5 | 2.12 | 0.00 | 0.01 | 0.00 | 10/11/2024 | 10/22/2024 1:59:05 PM EST |
| 7.50 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 25 | 2.53 | -0.01 | 0.01 | 0.00 | 10/18/2024 | 10/22/2024 1:59:05 PM EST |
| 8.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 7 | 2.34 | -0.03 | 0.02 | 0.00 | 10/21/2024 | 10/22/2024 1:59:05 PM EST |
| 8.50 | 0.00 | 0.34 | 0.32 | 0.00 | 0.00% | 0 | 2 | 1.47 | -0.05 | 0.02 | -0.01 | 10/14/2024 | 10/22/2024 1:59:05 PM EST |
| 9.00 | 0.10 | 0.32 | 0.18 | 0.00 | 0.00% | 0 | 44 | 1.12 | -0.07 | 0.03 | -0.01 | 10/21/2024 | 10/22/2024 1:59:05 PM EST |
| 9.50 | 0.14 | 0.24 | 0.51 | 0.00 | 0.00% | 0 | 0 | 1.23 | -0.08 | 0.03 | -0.01 | 10/15/2024 | 10/22/2024 1:59:05 PM EST |
| 10.00 | 0.20 | 0.33 | 0.19 | 0.00 | 0.00% | 0 | 6 | 1.12 | -0.11 | 0.04 | -0.01 | 10/21/2024 | 10/22/2024 1:59:05 PM EST |
| 10.50 | 0.26 | 0.57 | 0.20 | 0.00 | 0.00% | 0 | 17 | 1.17 | -0.14 | 0.04 | -0.02 | 10/21/2024 | 10/22/2024 1:59:05 PM EST |
| 11.00 | 0.37 | 0.46 | 0.38 | 0.00 | 0.00% | 0 | 63 | 1.19 | -0.16 | 0.05 | -0.02 | 10/21/2024 | 10/22/2024 1:59:05 PM EST |
| 11.50 | 0.47 | 0.73 | 0.43 | +0.02 | +4.88% | 1 | 34 | 1.06 | -0.20 | 0.06 | -0.02 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 12.00 | 0.61 | 0.73 | 0.74 | +0.19 | +34.55% | 6 | 57 | 1.07 | -0.23 | 0.06 | -0.02 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 12.50 | 0.76 | 0.92 | 0.73 | +0.13 | +21.67% | 201 | 159 | 1.06 | -0.27 | 0.07 | -0.02 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 13.00 | 0.95 | 1.44 | 1.02 | +0.07 | +7.37% | 4 | 5 | 1.05 | -0.31 | 0.07 | -0.03 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 13.50 | 1.05 | 1.37 | 1.16 | -0.14 | -10.77% | 1 | 21 | 1.05 | -0.35 | 0.08 | -0.03 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 14.00 | 1.23 | 1.71 | 1.26 | -0.08 | -5.97% | 1 | 15 | 1.08 | -0.39 | 0.08 | -0.03 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 14.50 | 1.53 | 1.98 | 1.56 | 0.00 | 0.00% | 0 | 25 | 1.02 | -0.43 | 0.08 | -0.03 | 10/21/2024 | 10/22/2024 1:59:05 PM EST |
| 15.00 | 1.93 | 2.08 | 2.33 | -0.74 | -24.11% | 1 | 101 | 1.21 | -0.47 | 0.08 | -0.03 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 16.00 | 2.49 | 2.74 | % | 0 | 0 | 1.05 | -0.54 | 0.08 | -0.03 | 10/22/2024 1:59:05 PM EST | |||
| 17.00 | 3.30 | 3.60 | % | 0 | 0 | 1.07 | -0.60 | 0.07 | -0.03 | 10/22/2024 1:59:05 PM EST | |||
| 17.50 | 3.70 | 4.00 | 4.10 | +0.50 | +13.89% | 2 | 2 | 1.06 | -0.63 | 0.07 | -0.03 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 18.00 | 4.05 | 4.25 | % | 0 | 0 | 1.06 | -0.66 | 0.07 | -0.03 | 10/22/2024 1:59:05 PM EST | |||
| 19.00 | 4.90 | 5.20 | % | 0 | 0 | 1.25 | -0.69 | 0.06 | -0.03 | 10/22/2024 1:59:05 PM EST | |||
| 20.00 | 5.80 | 5.95 | % | 0 | 0 | 1.30 | -0.73 | 0.06 | -0.03 | 10/22/2024 1:59:05 PM EST | |||
| 21.00 | 6.60 | 7.30 | % | 0 | 0 | 1.43 | -0.80 | 0.05 | -0.02 | 10/22/2024 1:59:05 PM EST | |||
| 22.00 | 7.55 | 8.15 | % | 0 | 0 | 1.46 | -0.80 | 0.05 | -0.02 | 10/22/2024 1:59:05 PM EST | |||
| 23.00 | 8.45 | 8.85 | % | 0 | 0 | 1.77 | -0.83 | 0.04 | -0.02 | 10/22/2024 1:59:05 PM EST | |||
| 24.00 | 9.35 | 9.85 | % | 0 | 0 | 1.72 | -0.85 | 0.04 | -0.02 | 10/22/2024 1:59:05 PM EST | |||
| 25.00 | 10.15 | 11.80 | % | 0 | 0 | 1.80 | -0.88 | 0.03 | -0.02 | 10/22/2024 1:59:05 PM EST | |||
| 26.00 | 11.20 | 12.15 | % | 0 | 0 | 1.84 | -0.89 | 0.03 | -0.02 | 10/22/2024 1:59:05 PM EST | |||
| 27.00 | 12.25 | 13.25 | % | 0 | 0 | 1.99 | -0.91 | 0.03 | -0.02 | 10/22/2024 1:59:05 PM EST | |||
| 28.00 | 13.15 | 15.15 | % | 0 | 0 | 2.22 | -0.92 | 0.02 | -0.01 | 10/22/2024 1:59:05 PM EST | |||
| 29.00 | 14.15 | 16.05 | % | 0 | 0 | 2.87 | -0.95 | 0.02 | -0.01 | 10/22/2024 1:59:05 PM EST | |||
| 30.00 | 15.20 | 16.80 | % | 0 | 0 | 2.50 | -0.96 | 0.02 | -0.01 | 10/22/2024 1:59:05 PM EST |