Options Chain for IONQ INC COM (IONQ) - $41.47 as of 2/4/2025 2:33:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 26.55 | 28.60 | 23.70 | 0.00 | 0.00% | 0 | 1 | 2.77 | 0.99 | 0.00 | -0.01 | 1/27/2025 | 2/4/2025 3:59:59 PM EST |
| 17.50 | 23.75 | 24.90 | 25.26 | 0.00 | 0.00% | 0 | 14 | 1.58 | 0.97 | 0.00 | -0.01 | 1/22/2025 | 2/4/2025 3:59:59 PM EST |
| 20.00 | 22.05 | 22.80 | 19.70 | 0.00 | 0.00% | 0 | 185 | 1.49 | 0.95 | 0.00 | -0.02 | 1/29/2025 | 2/4/2025 3:59:59 PM EST |
| 22.50 | 19.05 | 20.75 | 21.20 | +1.27 | +6.38% | 1 | 116 | 1.53 | 0.93 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 25.00 | 17.80 | 18.30 | 18.90 | +4.50 | +31.25% | 3 | 24 | 1.38 | 0.90 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 30.00 | 14.05 | 14.50 | 14.53 | +1.06 | +7.87% | 6 | 270 | 1.35 | 0.83 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 35.00 | 10.90 | 11.35 | 11.02 | -0.27 | -2.40% | 3 | 277 | 1.34 | 0.73 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 40.00 | 8.35 | 8.85 | 8.90 | +0.13 | +1.49% | 84 | 1,335 | 1.36 | 0.63 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 45.00 | 6.60 | 6.85 | 6.80 | +0.10 | +1.50% | 204 | 7,983 | 1.35 | 0.54 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 50.00 | 5.20 | 5.35 | 5.34 | +0.09 | +1.72% | 712 | 1,000 | 1.37 | 0.45 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 55.00 | 4.05 | 4.15 | 4.16 | +0.04 | +0.98% | 84 | 1,027 | 1.38 | 0.37 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 60.00 | 3.15 | 3.25 | 3.30 | +0.10 | +3.13% | 219 | 491 | 1.38 | 0.30 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.12 | 0.25 | 0.19 | +0.02 | +11.77% | 37 | 217 | 1.60 | -0.01 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 17.50 | 0.21 | 0.33 | 0.27 | -0.01 | -3.58% | 31 | 70 | 1.49 | -0.03 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 20.00 | 0.40 | 0.52 | 0.46 | -0.02 | -4.17% | 18 | 431 | 1.45 | -0.05 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 22.50 | 0.70 | 0.73 | 0.73 | -0.03 | -3.95% | 47 | 66 | 1.40 | -0.07 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 25.00 | 1.10 | 1.14 | 1.14 | -0.04 | -3.39% | 73 | 744 | 1.38 | -0.10 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 30.00 | 2.31 | 2.38 | 2.35 | -0.03 | -1.27% | 180 | 680 | 1.36 | -0.17 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 35.00 | 4.15 | 4.30 | 4.25 | -0.15 | -3.41% | 94 | 512 | 1.35 | -0.27 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 40.00 | 6.65 | 6.80 | 6.70 | -0.35 | -4.97% | 44 | 4,162 | 1.35 | -0.37 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 45.00 | 9.70 | 10.15 | 9.55 | -0.40 | -4.02% | 9 | 111 | 1.36 | -0.46 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 50.00 | 13.15 | 13.35 | 13.00 | -0.47 | -3.49% | 1 | 23 | 1.37 | -0.55 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 55.00 | 16.90 | 17.25 | 17.10 | -2.50 | -12.76% | 12 | 37 | 1.39 | -0.63 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 60.00 | 20.55 | 21.60 | 21.10 | -1.10 | -4.96% | 6 | 1 | 1.37 | -0.70 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |