Options Chain for IONQ INC COM (IONQ) - $45.87 as of 1/22/2025 8:54:57 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 29.75 | 32.30 | 22.00 | 0.00 | 0.00% | 0 | 2 | 3.16 | 0.99 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 16.00 | 28.30 | 31.30 | % | 0 | 0 | 2.81 | 0.99 | 0.00 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 17.00 | 27.55 | 29.65 | % | 0 | 0 | 2.72 | 0.98 | 0.00 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 18.00 | 26.25 | 29.50 | 15.50 | 0.00 | 0.00% | 0 | 1 | 2.52 | 0.98 | 0.00 | -0.02 | 1/10/2025 | 1/21/2025 4:00:04 PM EST |
| 19.00 | 25.35 | 27.20 | 12.00 | 0.00 | 0.00% | 0 | 2 | 2.11 | 0.97 | 0.00 | -0.02 | 1/14/2025 | 1/21/2025 4:00:04 PM EST |
| 20.00 | 24.40 | 27.45 | 23.20 | 0.00 | 0.00% | 0 | 2 | 2.58 | 0.97 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 21.00 | 23.50 | 25.05 | % | 0 | 0 | 1.80 | 0.96 | 0.00 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 22.00 | 23.00 | 24.55 | 13.10 | 0.00 | 0.00% | 0 | 10 | 1.76 | 0.95 | 0.00 | -0.03 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 23.00 | 21.45 | 24.20 | 8.06 | 0.00 | 0.00% | 0 | 10 | 1.35 | 0.94 | 0.01 | -0.03 | 1/13/2025 | 1/21/2025 4:00:04 PM EST |
| 24.00 | 20.60 | 22.35 | 21.01 | 0.00 | 0.00% | 0 | 3 | 1.12 | 0.93 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 25.00 | 19.70 | 21.85 | 13.90 | 0.00 | 0.00% | 0 | 4 | 1.24 | 0.92 | 0.01 | -0.04 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 26.00 | 18.75 | 20.70 | 19.15 | 0.00 | 0.00% | 0 | 15 | 1.22 | 0.91 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 27.00 | 18.10 | 19.85 | 16.96 | 0.00 | 0.00% | 0 | 23 | 1.29 | 0.90 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 28.00 | 18.30 | 20.00 | 12.00 | 0.00 | 0.00% | 0 | 42 | 1.51 | 0.89 | 0.01 | -0.05 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 29.00 | 17.15 | 19.45 | 16.77 | 0.00 | 0.00% | 0 | 53 | 1.83 | 0.88 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 30.00 | 15.20 | 18.40 | 16.00 | 0.00 | 0.00% | 0 | 95 | 1.35 | 0.86 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 31.00 | 14.45 | 17.95 | 14.95 | 0.00 | 0.00% | 0 | 71 | 1.40 | 0.85 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 32.00 | 15.15 | 16.60 | 14.88 | 0.00 | 0.00% | 0 | 416 | 1.52 | 0.83 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 33.00 | 14.55 | 16.05 | 14.14 | 0.00 | 0.00% | 0 | 29 | 1.54 | 0.82 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 34.00 | 13.40 | 15.50 | 11.35 | 0.00 | 0.00% | 0 | 9 | 1.49 | 0.80 | 0.01 | -0.08 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 35.00 | 12.20 | 14.35 | 9.45 | 0.00 | 0.00% | 0 | 48 | 1.36 | 0.78 | 0.01 | -0.08 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 36.00 | 12.75 | 14.40 | 13.05 | 0.00 | 0.00% | 0 | 28 | 1.57 | 0.76 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 37.00 | 11.70 | 13.65 | 12.25 | 0.00 | 0.00% | 0 | 17 | 1.50 | 0.75 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 38.00 | 11.25 | 12.60 | 9.58 | 0.00 | 0.00% | 0 | 60 | 1.39 | 0.73 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 39.00 | 10.85 | 11.60 | 10.60 | 0.00 | 0.00% | 0 | 82 | 1.43 | 0.71 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 40.00 | 10.55 | 11.00 | 10.65 | 0.00 | 0.00% | 0 | 573 | 1.43 | 0.69 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 41.00 | 10.00 | 10.45 | 10.00 | 0.00 | 0.00% | 0 | 63 | 1.44 | 0.67 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 42.00 | 8.75 | 10.00 | 9.11 | 0.00 | 0.00% | 0 | 41 | 1.37 | 0.65 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 43.00 | 8.05 | 10.10 | 9.20 | 0.00 | 0.00% | 0 | 49 | 1.32 | 0.63 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 44.00 | 7.25 | 9.70 | 8.34 | 0.00 | 0.00% | 0 | 34 | 1.33 | 0.62 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 45.00 | 8.25 | 10.10 | 7.90 | 0.00 | 0.00% | 0 | 126 | 1.43 | 0.60 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 46.00 | 7.80 | 8.85 | 7.85 | 0.00 | 0.00% | 0 | 17 | 1.49 | 0.58 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 47.00 | 7.20 | 8.25 | 7.08 | 0.00 | 0.00% | 0 | 35 | 1.45 | 0.56 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 48.00 | 7.00 | 8.30 | 6.70 | 0.00 | 0.00% | 0 | 17 | 1.50 | 0.54 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 49.00 | 6.70 | 7.70 | 6.69 | 0.00 | 0.00% | 0 | 22 | 1.49 | 0.52 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 50.00 | 6.40 | 7.75 | 6.50 | 0.00 | 0.00% | 0 | 186 | 1.52 | 0.51 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 51.00 | 5.65 | 7.05 | 1.50 | 0.00 | 0.00% | 0 | 6 | 1.45 | 0.49 | 0.02 | -0.11 | 1/14/2025 | 1/21/2025 4:00:04 PM EST |
| 52.00 | 5.70 | 6.20 | 6.14 | 0.00 | 0.00% | 0 | 39 | 1.44 | 0.47 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 53.00 | 4.65 | 6.40 | 5.74 | 0.00 | 0.00% | 0 | 20 | 1.41 | 0.45 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 54.00 | 5.00 | 6.15 | 4.05 | 0.00 | 0.00% | 0 | 2 | 1.47 | 0.44 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 55.00 | 4.65 | 5.75 | 5.11 | 0.00 | 0.00% | 0 | 79 | 1.45 | 0.42 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 56.00 | 4.00 | 6.25 | 3.45 | 0.00 | 0.00% | 0 | 12 | 1.48 | 0.41 | 0.02 | -0.11 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 57.00 | 3.95 | 6.30 | 4.50 | 0.00 | 0.00% | 0 | 11 | 1.43 | 0.39 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 58.00 | 4.00 | 5.60 | 4.53 | 0.00 | 0.00% | 0 | 5 | 1.51 | 0.38 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 59.00 | 3.60 | 5.90 | 2.50 | 0.00 | 0.00% | 0 | 2 | 1.54 | 0.37 | 0.02 | -0.10 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 60.00 | 2.76 | 4.65 | 4.15 | 0.00 | 0.00% | 0 | 91 | 1.38 | 0.35 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 61.00 | 2.37 | 4.95 | 2.70 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.34 | 0.02 | -0.10 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 62.00 | 3.15 | 4.00 | 3.30 | 0.00 | 0.00% | 0 | 5 | 1.44 | 0.33 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 63.00 | 3.35 | 4.70 | 3.30 | 0.00 | 0.00% | 0 | 66 | 1.55 | 0.32 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.02 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 536 | 1.66 | -0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 79 | 2.34 | -0.01 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 17.00 | 0.00 | 0.40 | 0.22 | 0.00 | 0.00% | 0 | 29 | 1.91 | -0.02 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 18.00 | 0.00 | 0.40 | 0.54 | 0.00 | 0.00% | 0 | 59 | 1.81 | -0.02 | 0.00 | -0.02 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 19.00 | 0.10 | 0.92 | 0.40 | 0.00 | 0.00% | 0 | 22 | 1.73 | -0.03 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 20.00 | 0.35 | 0.50 | 0.39 | 0.00 | 0.00% | 0 | 391 | 1.65 | -0.03 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 21.00 | 0.10 | 1.00 | 0.60 | 0.00 | 0.00% | 0 | 7 | 1.94 | -0.04 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 22.00 | 0.34 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 117 | 1.55 | -0.05 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 23.00 | 0.33 | 0.93 | 0.60 | 0.00 | 0.00% | 0 | 114 | 1.54 | -0.06 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 24.00 | 0.56 | 0.74 | 0.81 | 0.00 | 0.00% | 0 | 8 | 1.48 | -0.07 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 25.00 | 0.78 | 1.05 | 0.81 | 0.00 | 0.00% | 0 | 217 | 1.49 | -0.08 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 26.00 | 0.84 | 2.00 | 0.95 | 0.00 | 0.00% | 0 | 32 | 1.45 | -0.09 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 27.00 | 1.01 | 1.42 | 1.32 | 0.00 | 0.00% | 0 | 41 | 1.61 | -0.10 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 28.00 | 1.19 | 1.35 | 1.40 | 0.00 | 0.00% | 0 | 42 | 1.45 | -0.11 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 29.00 | 1.11 | 1.82 | 0.79 | 0.00 | 0.00% | 0 | 17 | 1.44 | -0.12 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 30.00 | 1.65 | 2.00 | 1.70 | 0.00 | 0.00% | 0 | 322 | 1.44 | -0.14 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 31.00 | 1.40 | 2.13 | 2.18 | 0.00 | 0.00% | 0 | 3 | 1.37 | -0.15 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 32.00 | 2.00 | 2.72 | 2.75 | 0.00 | 0.00% | 0 | 24 | 1.46 | -0.17 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 33.00 | 2.19 | 2.84 | 2.90 | 0.00 | 0.00% | 0 | 128 | 1.42 | -0.18 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 34.00 | 2.81 | 2.98 | 3.00 | 0.00 | 0.00% | 0 | 31 | 1.43 | -0.20 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 35.00 | 3.10 | 3.35 | 3.40 | 0.00 | 0.00% | 0 | 456 | 1.42 | -0.22 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 36.00 | 3.10 | 3.75 | 3.95 | 0.00 | 0.00% | 0 | 23 | 1.43 | -0.24 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 37.00 | 2.90 | 4.30 | 4.35 | 0.00 | 0.00% | 0 | 94 | 1.45 | -0.25 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 38.00 | 2.85 | 5.00 | 4.65 | 0.00 | 0.00% | 0 | 131 | 1.47 | -0.27 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 39.00 | 4.05 | 6.00 | 5.00 | 0.00 | 0.00% | 0 | 126 | 1.35 | -0.29 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 40.00 | 4.40 | 5.65 | 5.43 | 0.00 | 0.00% | 0 | 151 | 1.36 | -0.31 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 41.00 | 5.25 | 6.35 | 7.79 | 0.00 | 0.00% | 0 | 5 | 1.42 | -0.33 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 42.00 | 6.30 | 6.95 | 6.92 | 0.00 | 0.00% | 0 | 46 | 1.47 | -0.35 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 43.00 | 5.40 | 8.10 | 9.55 | 0.00 | 0.00% | 0 | 133 | 1.40 | -0.37 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 44.00 | 6.60 | 8.10 | 7.63 | 0.00 | 0.00% | 0 | 720 | 1.36 | -0.38 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 45.00 | 6.20 | 8.15 | 8.09 | 0.00 | 0.00% | 0 | 21 | 1.42 | -0.40 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 46.00 | 7.90 | 9.40 | 12.62 | 0.00 | 0.00% | 0 | 40 | 1.43 | -0.42 | 0.02 | -0.11 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 47.00 | 8.75 | 9.55 | 9.93 | 0.00 | 0.00% | 0 | 3 | 1.41 | -0.44 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 48.00 | 8.80 | 10.00 | 14.75 | 0.00 | 0.00% | 0 | 1 | 1.35 | -0.46 | 0.02 | -0.11 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 49.00 | 10.30 | 10.65 | 21.92 | 0.00 | 0.00% | 0 | 2 | 1.42 | -0.48 | 0.02 | -0.11 | 1/13/2025 | 1/21/2025 4:00:04 PM EST |
| 50.00 | 10.10 | 12.80 | 11.75 | 0.00 | 0.00% | 0 | 16 | 1.35 | -0.49 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 51.00 | 10.65 | 12.65 | % | 0 | 0 | 1.39 | -0.51 | 0.02 | -0.11 | 1/21/2025 4:00:04 PM EST | |||
| 52.00 | 11.25 | 13.70 | 23.62 | 0.00 | 0.00% | 0 | 5 | 1.42 | -0.53 | 0.02 | -0.11 | 1/8/2025 | 1/21/2025 4:00:04 PM EST |
| 53.00 | 12.75 | 14.65 | % | 0 | 0 | 1.51 | -0.55 | 0.02 | -0.11 | 1/21/2025 4:00:04 PM EST | |||
| 54.00 | 13.15 | 15.45 | % | 0 | 0 | 1.48 | -0.56 | 0.02 | -0.11 | 1/21/2025 4:00:04 PM EST | |||
| 55.00 | 13.75 | 15.45 | 26.59 | 0.00 | 0.00% | 0 | 0 | 1.41 | -0.58 | 0.02 | -0.11 | 1/10/2025 | 1/21/2025 4:00:04 PM EST |
| 56.00 | 14.10 | 16.75 | % | 0 | 0 | 1.42 | -0.59 | 0.02 | -0.11 | 1/21/2025 4:00:04 PM EST | |||
| 57.00 | 14.20 | 18.30 | % | 0 | 0 | 1.43 | -0.61 | 0.02 | -0.11 | 1/21/2025 4:00:04 PM EST | |||
| 58.00 | 16.00 | 18.25 | % | 0 | 0 | 1.45 | -0.62 | 0.02 | -0.10 | 1/21/2025 4:00:04 PM EST | |||
| 59.00 | 16.55 | 19.65 | % | 0 | 0 | 1.35 | -0.63 | 0.02 | -0.10 | 1/21/2025 4:00:04 PM EST | |||
| 60.00 | 16.85 | 18.85 | 28.60 | 0.00 | 0.00% | 0 | 5 | 1.29 | -0.65 | 0.02 | -0.10 | 1/10/2025 | 1/21/2025 4:00:04 PM EST |
| 61.00 | 18.75 | 20.65 | % | 0 | 0 | 1.40 | -0.66 | 0.02 | -0.10 | 1/21/2025 4:00:04 PM EST | |||
| 62.00 | 18.45 | 21.25 | 33.80 | 0.00 | 0.00% | 0 | 0 | 1.37 | -0.67 | 0.02 | -0.10 | 1/10/2025 | 1/21/2025 4:00:04 PM EST |
| 63.00 | 19.60 | 21.30 | 26.39 | 0.00 | 0.00% | 0 | 5 | 1.32 | -0.68 | 0.02 | -0.10 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |