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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 11.45 | 12.20 | % | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:05 PM EST | |||
| 4.00 | 10.40 | 11.10 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:05 PM EST | |||
| 4.50 | 9.85 | 10.40 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:05 PM EST | |||
| 5.00 | 9.35 | 10.20 | % | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:05 PM EST | |||
| 5.50 | 8.90 | 9.85 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:05 PM EST | |||
| 6.00 | 8.40 | 9.10 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:05 PM EST | |||
| 6.50 | 7.90 | 9.05 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:05 PM EST | |||
| 7.00 | 7.40 | 9.55 | % | 0 | 0 | 2.76 | 0.99 | 0.01 | 0.00 | 10/22/2024 1:59:05 PM EST | |||
| 7.50 | 6.90 | 7.85 | % | 0 | 0 | 2.14 | 0.99 | 0.01 | 0.00 | 10/22/2024 1:59:05 PM EST | |||
| 8.00 | 6.45 | 7.05 | 5.05 | 0.00 | 0.00% | 0 | 11 | 2.83 | 0.97 | 0.01 | 0.00 | 10/18/2024 | 10/22/2024 1:59:05 PM EST |
| 8.50 | 5.95 | 6.50 | 4.15 | 0.00 | 0.00% | 0 | 21 | 1.83 | 0.96 | 0.02 | -0.01 | 10/17/2024 | 10/22/2024 1:59:05 PM EST |
| 9.00 | 5.50 | 6.05 | 4.00 | 0.00 | 0.00% | 0 | 6 | 1.79 | 0.94 | 0.02 | -0.01 | 10/18/2024 | 10/22/2024 1:59:05 PM EST |
| 9.50 | 5.20 | 5.70 | 3.80 | 0.00 | 0.00% | 0 | 3 | 1.59 | 0.92 | 0.03 | -0.01 | 10/18/2024 | 10/22/2024 1:59:05 PM EST |
| 10.00 | 4.50 | 5.00 | 4.50 | 0.00 | 0.00% | 0 | 16 | 1.27 | 0.89 | 0.04 | -0.01 | 10/21/2024 | 10/22/2024 1:59:05 PM EST |
| 10.50 | 4.40 | 4.55 | 4.50 | 0.00 | 0.00% | 0 | 37 | 1.05 | 0.87 | 0.04 | -0.01 | 10/21/2024 | 10/22/2024 1:59:05 PM EST |
| 11.00 | 4.00 | 4.20 | 2.57 | 0.00 | 0.00% | 0 | 14 | 1.05 | 0.84 | 0.05 | -0.02 | 10/18/2024 | 10/22/2024 1:59:05 PM EST |
| 11.50 | 3.65 | 3.80 | 3.05 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.81 | 0.06 | -0.02 | 10/21/2024 | 10/22/2024 1:59:05 PM EST |
| 12.00 | 3.25 | 3.45 | 2.86 | +0.67 | +30.60% | 2 | 25 | 1.32 | 0.77 | 0.06 | -0.02 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 12.50 | 2.84 | 3.10 | 3.02 | -0.06 | -1.95% | 1 | 29 | 1.00 | 0.74 | 0.07 | -0.02 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 13.00 | 2.55 | 2.85 | 2.82 | 0.00 | 0.00% | 0 | 45 | 0.96 | 0.70 | 0.07 | -0.02 | 10/21/2024 | 10/22/2024 1:59:05 PM EST |
| 13.50 | 2.21 | 2.56 | 2.45 | 0.00 | 0.00% | 5 | 208 | 1.03 | 0.66 | 0.08 | -0.02 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 14.00 | 1.97 | 2.34 | 2.50 | +0.35 | +16.28% | 211 | 65 | 1.03 | 0.62 | 0.08 | -0.02 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 14.50 | 1.75 | 2.05 | 1.90 | -0.04 | -2.07% | 75 | 115 | 1.03 | 0.57 | 0.08 | -0.02 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 15.00 | 1.66 | 1.88 | 1.80 | -0.20 | -10.00% | 68 | 41 | 0.98 | 0.53 | 0.08 | -0.02 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 16.00 | 1.23 | 1.62 | 1.58 | +0.33 | +26.40% | 1 | 16 | 1.07 | 0.45 | 0.08 | -0.02 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 17.00 | 0.82 | 1.39 | 1.20 | +0.18 | +17.65% | 2 | 59 | 1.03 | 0.38 | 0.08 | -0.02 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 18.00 | 0.80 | 1.04 | 0.82 | -0.10 | -10.87% | 17 | 1 | 0.97 | 0.32 | 0.07 | -0.02 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 19.00 | 0.45 | 0.99 | 0.78 | % | 3 | 0 | 1.03 | 0.28 | 0.07 | -0.02 | 10/22/2024 | 10/22/2024 1:59:05 PM EST | |
| 20.00 | 0.28 | 0.81 | 0.58 | 0.00 | 0.00% | 0 | 141 | 1.00 | 0.23 | 0.06 | -0.02 | 10/21/2024 | 10/22/2024 1:59:05 PM EST |
| 21.00 | 0.00 | 0.57 | % | 0 | 0 | 1.18 | 0.19 | 0.05 | -0.02 | 10/22/2024 1:59:05 PM EST | |||
| 22.00 | 0.00 | 0.49 | 0.35 | % | 5 | 0 | 1.61 | 0.14 | 0.05 | -0.01 | 10/22/2024 | 10/22/2024 1:59:05 PM EST | |
| 23.00 | 0.00 | 0.46 | % | 0 | 0 | 1.29 | 0.13 | 0.04 | -0.01 | 10/22/2024 1:59:05 PM EST | |||
| 24.00 | 0.00 | 0.37 | % | 0 | 0 | 1.24 | 0.12 | 0.04 | -0.01 | 10/22/2024 1:59:05 PM EST | |||
| 25.00 | 0.00 | 0.32 | % | 0 | 0 | 1.23 | 0.11 | 0.03 | -0.01 | 10/22/2024 1:59:05 PM EST | |||
| 26.00 | 0.00 | 0.26 | % | 0 | 0 | 1.26 | 0.09 | 0.03 | -0.01 | 10/22/2024 1:59:05 PM EST | |||
| 27.00 | 0.00 | 0.24 | % | 0 | 0 | 1.28 | 0.07 | 0.02 | -0.01 | 10/22/2024 1:59:05 PM EST | |||
| 28.00 | 0.00 | 0.21 | % | 0 | 0 | 1.36 | 0.06 | 0.02 | -0.01 | 10/22/2024 1:59:05 PM EST | |||
| 29.00 | 0.00 | 0.39 | % | 0 | 0 | 1.55 | 0.04 | 0.02 | -0.01 | 10/22/2024 1:59:05 PM EST | |||
| 30.00 | 0.00 | 1.45 | % | 0 | 0 | 2.39 | 0.02 | 0.01 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:05 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:05 PM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:05 PM EST | |||
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:05 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:05 PM EST | |||
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:05 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 13 | 2.48 | -0.01 | 0.01 | 0.00 | 10/14/2024 | 10/22/2024 1:59:05 PM EST |
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.30 | -0.01 | 0.01 | 0.00 | 10/22/2024 1:59:05 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.13 | -0.03 | 0.01 | 0.00 | 10/22/2024 1:59:05 PM EST | |||
| 8.50 | 0.00 | 0.38 | 0.55 | 0.00 | 0.00% | 0 | 5 | 1.54 | -0.04 | 0.02 | -0.01 | 10/15/2024 | 10/22/2024 1:59:05 PM EST |
| 9.00 | 0.00 | 0.33 | 0.20 | 0.00 | 0.00% | 0 | 12 | 1.11 | -0.06 | 0.02 | -0.01 | 10/21/2024 | 10/22/2024 1:59:05 PM EST |
| 9.50 | 0.16 | 0.46 | 0.20 | +0.03 | +17.65% | 16 | 11 | 1.18 | -0.08 | 0.03 | -0.01 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 10.00 | 0.23 | 0.30 | 0.23 | -0.01 | -4.17% | 3 | 20 | 1.19 | -0.11 | 0.04 | -0.01 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 10.50 | 0.30 | 0.39 | 0.31 | +0.04 | +14.82% | 5 | 31 | 1.04 | -0.13 | 0.04 | -0.01 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 11.00 | 0.21 | 0.57 | 0.53 | +0.13 | +32.50% | 7 | 21 | 1.05 | -0.16 | 0.05 | -0.02 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 11.50 | 0.37 | 0.74 | 0.67 | 0.00 | 0.00% | 0 | 2 | 1.10 | -0.19 | 0.06 | -0.02 | 10/21/2024 | 10/22/2024 1:59:05 PM EST |
| 12.00 | 0.52 | 0.88 | 0.55 | 0.00 | 0.00% | 0 | 19 | 1.01 | -0.23 | 0.06 | -0.02 | 10/21/2024 | 10/22/2024 1:59:05 PM EST |
| 12.50 | 0.70 | 0.97 | 0.75 | -0.06 | -7.41% | 1 | 3 | 1.01 | -0.26 | 0.07 | -0.02 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 13.00 | 0.86 | 1.35 | 0.95 | 0.00 | 0.00% | 0 | 7 | 1.01 | -0.30 | 0.07 | -0.02 | 10/21/2024 | 10/22/2024 1:59:05 PM EST |
| 13.50 | 1.09 | 1.37 | 1.40 | +0.31 | +28.44% | 1 | 11 | 1.01 | -0.34 | 0.08 | -0.02 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 14.00 | 1.37 | 1.92 | 1.73 | -1.97 | -53.25% | 2 | 1 | 0.99 | -0.38 | 0.08 | -0.02 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 14.50 | 1.67 | 2.01 | 1.72 | +0.07 | +4.25% | 10 | 2 | 1.05 | -0.43 | 0.08 | -0.02 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 15.00 | 1.90 | 2.54 | 2.00 | +0.05 | +2.57% | 26 | 36 | 0.99 | -0.47 | 0.08 | -0.02 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 16.00 | 2.65 | 2.86 | % | 0 | 0 | 1.03 | -0.55 | 0.08 | -0.02 | 10/22/2024 1:59:05 PM EST | |||
| 17.00 | 3.35 | 3.50 | 3.23 | -2.94 | -47.65% | 1 | 1 | 1.01 | -0.62 | 0.08 | -0.02 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 18.00 | 4.15 | 4.30 | % | 0 | 0 | 1.02 | -0.68 | 0.07 | -0.02 | 10/22/2024 1:59:05 PM EST | |||
| 19.00 | 4.95 | 5.10 | % | 0 | 0 | 1.16 | -0.72 | 0.07 | -0.02 | 10/22/2024 1:59:05 PM EST | |||
| 20.00 | 5.80 | 6.35 | 6.00 | 0.00 | 0.00% | 0 | 2 | 1.01 | -0.77 | 0.06 | -0.02 | 10/21/2024 | 10/22/2024 1:59:05 PM EST |
| 21.00 | 6.65 | 7.10 | % | 0 | 0 | 1.32 | -0.81 | 0.05 | -0.02 | 10/22/2024 1:59:05 PM EST | |||
| 22.00 | 7.65 | 8.30 | % | 0 | 0 | 2.24 | -0.86 | 0.05 | -0.01 | 10/22/2024 1:59:05 PM EST | |||
| 23.00 | 8.45 | 8.95 | % | 0 | 0 | 1.21 | -0.87 | 0.04 | -0.01 | 10/22/2024 1:59:05 PM EST | |||
| 24.00 | 9.45 | 9.90 | % | 0 | 0 | 1.04 | -0.88 | 0.04 | -0.01 | 10/22/2024 1:59:05 PM EST | |||
| 25.00 | 10.25 | 10.95 | % | 0 | 0 | 1.30 | -0.89 | 0.03 | -0.01 | 10/22/2024 1:59:05 PM EST | |||
| 26.00 | 11.20 | 12.05 | % | 0 | 0 | 1.62 | -0.91 | 0.03 | -0.01 | 10/22/2024 1:59:05 PM EST | |||
| 27.00 | 12.30 | 13.30 | % | 0 | 0 | 1.91 | -0.93 | 0.02 | -0.01 | 10/22/2024 1:59:05 PM EST | |||
| 28.00 | 13.25 | 14.50 | % | 0 | 0 | 2.07 | -0.94 | 0.02 | -0.01 | 10/22/2024 1:59:05 PM EST | |||
| 29.00 | 14.25 | 16.40 | % | 0 | 0 | 2.32 | -0.96 | 0.02 | -0.01 | 10/22/2024 1:59:05 PM EST | |||
| 30.00 | 15.15 | 17.10 | % | 0 | 0 | 2.65 | -0.98 | 0.01 | 0.00 | 10/22/2024 1:59:05 PM EST |