Options Chain for IONQ INC COM (IONQ) - $31.74 as of 2/21/2025 8:39:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 14.15 | 16.40 | % | 0 | 0 | 3.02 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 18.00 | 13.50 | 15.20 | % | 0 | 0 | 1.98 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 19.00 | 12.50 | 13.15 | % | 0 | 0 | 1.82 | 0.98 | 0.01 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 20.00 | 11.60 | 13.15 | 12.10 | -1.25 | -9.37% | 3 | 10 | 1.50 | 0.96 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 21.00 | 10.60 | 11.30 | % | 0 | 0 | 1.70 | 0.95 | 0.01 | -0.03 | 2/21/2025 3:59:49 PM EST | |||
| 22.00 | 9.35 | 11.30 | % | 0 | 0 | 1.60 | 0.93 | 0.01 | -0.04 | 2/21/2025 3:59:49 PM EST | |||
| 23.00 | 8.80 | 9.50 | % | 0 | 0 | 1.16 | 0.91 | 0.02 | -0.05 | 2/21/2025 3:59:49 PM EST | |||
| 24.00 | 7.25 | 9.30 | 10.36 | 0.00 | 0.00% | 0 | 2 | 1.19 | 0.88 | 0.02 | -0.06 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 25.00 | 7.15 | 7.65 | 7.25 | -2.47 | -25.42% | 1 | 33 | 1.24 | 0.85 | 0.03 | -0.07 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 26.00 | 6.60 | 7.90 | 10.00 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.81 | 0.03 | -0.08 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 27.00 | 5.00 | 6.15 | 6.10 | -1.70 | -21.80% | 7 | 1 | 1.05 | 0.77 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 28.00 | 4.25 | 5.95 | 6.80 | 0.00 | 0.00% | 0 | 2 | 1.19 | 0.73 | 0.04 | -0.10 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 29.00 | 4.60 | 5.00 | 4.66 | -1.44 | -23.61% | 5 | 5 | 1.38 | 0.69 | 0.04 | -0.11 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 30.00 | 3.95 | 4.40 | 4.20 | -2.45 | -36.85% | 4 | 46 | 1.35 | 0.64 | 0.04 | -0.12 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 31.00 | 3.55 | 4.20 | 3.85 | -1.15 | -23.00% | 97 | 7 | 1.40 | 0.59 | 0.05 | -0.12 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 32.00 | 3.15 | 3.85 | 3.36 | -1.39 | -29.27% | 26 | 41 | 1.44 | 0.55 | 0.05 | -0.12 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 33.00 | 2.61 | 3.40 | 2.84 | -1.26 | -30.74% | 131 | 154 | 1.34 | 0.50 | 0.05 | -0.12 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 34.00 | 2.38 | 2.54 | 2.52 | -1.03 | -29.02% | 66 | 166 | 1.34 | 0.45 | 0.05 | -0.12 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 35.00 | 1.97 | 2.30 | 2.27 | -0.97 | -29.94% | 110 | 139 | 1.36 | 0.41 | 0.05 | -0.12 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 36.00 | 1.61 | 1.97 | 1.91 | -0.66 | -25.69% | 39 | 67 | 1.32 | 0.37 | 0.05 | -0.12 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 36.50 | 1.59 | 1.94 | 1.75 | -1.00 | -36.37% | 62 | 41 | 1.36 | 0.35 | 0.04 | -0.11 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 37.00 | 1.45 | 1.70 | 1.69 | -0.82 | -32.67% | 47 | 210 | 1.34 | 0.33 | 0.04 | -0.11 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 37.50 | 1.36 | 1.53 | 1.53 | % | 36 | 0 | 1.33 | 0.31 | 0.04 | -0.11 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 38.00 | 1.27 | 1.52 | 1.48 | -0.84 | -36.21% | 23 | 445 | 1.34 | 0.29 | 0.04 | -0.11 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 38.50 | 1.12 | 1.64 | 1.40 | -0.89 | -38.87% | 2 | 6 | 1.37 | 0.28 | 0.04 | -0.10 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 39.00 | 1.08 | 1.68 | 1.27 | -0.76 | -37.44% | 24 | 178 | 1.45 | 0.26 | 0.04 | -0.10 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 39.50 | 0.92 | 1.28 | 2.23 | +0.20 | +9.86% | 2 | 17 | 1.35 | 0.24 | 0.04 | -0.10 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 40.00 | 0.93 | 1.07 | 1.10 | -0.65 | -37.15% | 312 | 652 | 1.35 | 0.23 | 0.04 | -0.09 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 40.50 | 0.79 | 1.14 | 1.18 | -0.44 | -27.16% | 2 | 216 | 1.37 | 0.22 | 0.04 | -0.09 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 41.00 | 0.79 | 0.99 | 0.93 | -0.61 | -39.61% | 20 | 142 | 1.37 | 0.20 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 41.50 | 0.61 | 1.00 | 0.83 | -0.61 | -42.37% | 8 | 4 | 1.36 | 0.19 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 42.00 | 0.64 | 0.84 | 0.71 | -0.76 | -51.71% | 91 | 157 | 1.37 | 0.18 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 42.50 | 0.60 | 0.92 | 0.72 | -0.53 | -42.40% | 23 | 8 | 1.38 | 0.17 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 43.00 | 0.60 | 0.68 | 0.65 | -0.44 | -40.37% | 7 | 124 | 1.36 | 0.15 | 0.03 | -0.07 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 43.50 | 0.46 | 0.80 | 1.35 | +0.09 | +7.15% | 2 | 18 | 1.40 | 0.14 | 0.03 | -0.07 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 44.00 | 0.40 | 0.63 | 0.60 | -0.37 | -38.15% | 5 | 61 | 1.34 | 0.13 | 0.03 | -0.07 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 45.00 | 0.45 | 0.50 | 0.57 | -0.62 | -52.11% | 56 | 140 | 1.37 | 0.12 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 46.00 | 0.18 | 0.48 | 0.41 | -0.38 | -48.11% | 4 | 174 | 1.31 | 0.10 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 47.00 | 0.33 | 0.37 | 0.54 | -0.61 | -53.05% | 8 | 21 | 1.38 | 0.09 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 48.00 | 0.28 | 0.34 | 0.33 | -0.21 | -38.89% | 13 | 124 | 1.40 | 0.08 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 49.00 | 0.23 | 0.27 | 0.28 | -0.22 | -44.00% | 3 | 17 | 1.38 | 0.07 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 50.00 | 0.20 | 0.23 | 0.24 | -0.23 | -48.94% | 86 | 102 | 1.39 | 0.06 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 51.00 | 0.16 | 0.22 | 0.18 | -0.27 | -60.00% | 50 | 18 | 1.40 | 0.05 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 52.00 | 0.10 | 0.15 | 0.16 | -0.19 | -54.29% | 2 | 26 | 1.34 | 0.04 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 53.00 | 0.02 | 0.34 | 0.14 | -0.20 | -58.83% | 67 | 32 | 1.37 | 0.04 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 54.00 | 0.11 | 0.12 | 0.35 | 0.00 | 0.00% | 0 | 5 | 1.75 | 0.03 | 0.01 | -0.02 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 55.00 | 0.03 | 0.10 | 0.15 | -0.08 | -34.79% | 15 | 66 | 1.30 | 0.03 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 56.00 | 0.00 | 0.10 | 1.24 | 0.00 | 0.00% | 0 | 3 | 1.30 | 0.02 | 0.01 | -0.02 | 2/11/2025 | 2/21/2025 3:59:49 PM EST |
| 57.00 | 0.00 | 0.29 | 0.99 | 0.00 | 0.00% | 0 | 14 | 2.33 | 0.02 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 58.00 | 0.00 | 0.64 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.50 | 0.02 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 59.00 | 0.02 | 0.08 | % | 0 | 0 | 2.51 | 0.01 | 0.00 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 60.00 | 0.01 | 0.05 | 0.09 | -0.08 | -47.06% | 2 | 109 | 1.67 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.01 | 1.15 | % | 0 | 0 | 3.20 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 18.00 | 0.03 | 1.13 | % | 0 | 0 | 2.95 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 19.00 | 0.04 | 0.13 | 0.11 | % | 11 | 0 | 1.56 | -0.02 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 20.00 | 0.10 | 0.37 | 0.13 | -0.04 | -23.53% | 17 | 14 | 1.62 | -0.04 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 21.00 | 0.08 | 0.98 | % | 0 | 0 | 2.22 | -0.05 | 0.01 | -0.03 | 2/21/2025 3:59:49 PM EST | |||
| 22.00 | 0.08 | 0.34 | % | 0 | 0 | 1.29 | -0.07 | 0.01 | -0.04 | 2/21/2025 3:59:49 PM EST | |||
| 23.00 | 0.29 | 0.52 | 0.37 | % | 5 | 0 | 1.64 | -0.09 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 24.00 | 0.40 | 0.75 | 0.50 | % | 6 | 0 | 1.30 | -0.12 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 25.00 | 0.55 | 0.89 | 0.65 | +0.16 | +32.66% | 177 | 432 | 1.31 | -0.15 | 0.03 | -0.07 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 26.00 | 0.81 | 0.93 | 0.91 | +0.11 | +13.75% | 20 | 19 | 1.29 | -0.19 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 27.00 | 1.10 | 1.36 | 1.16 | +0.30 | +34.89% | 42 | 15 | 1.33 | -0.23 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 28.00 | 1.25 | 1.66 | 1.34 | +0.21 | +18.59% | 61 | 26 | 1.34 | -0.27 | 0.04 | -0.10 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 29.00 | 1.82 | 2.02 | 1.93 | +0.49 | +34.03% | 43 | 101 | 1.32 | -0.31 | 0.04 | -0.11 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 30.00 | 2.12 | 2.49 | 2.36 | +0.62 | +35.64% | 72 | 314 | 1.30 | -0.36 | 0.04 | -0.12 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 31.00 | 2.77 | 2.97 | 2.79 | +0.49 | +21.31% | 52 | 67 | 1.33 | -0.41 | 0.05 | -0.12 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 32.00 | 3.30 | 3.55 | 3.55 | +0.75 | +26.79% | 35 | 193 | 1.35 | -0.45 | 0.05 | -0.12 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 33.00 | 3.85 | 4.10 | 3.97 | +0.92 | +30.17% | 88 | 85 | 1.33 | -0.50 | 0.05 | -0.12 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 34.00 | 4.50 | 4.75 | 4.60 | +0.95 | +26.03% | 127 | 79 | 1.35 | -0.55 | 0.05 | -0.12 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 35.00 | 5.20 | 5.45 | 5.25 | +0.50 | +10.53% | 53 | 231 | 1.37 | -0.59 | 0.05 | -0.12 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 36.00 | 5.95 | 6.15 | 5.91 | +1.08 | +22.36% | 35 | 65 | 1.36 | -0.63 | 0.05 | -0.12 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 36.50 | 5.60 | 7.35 | 5.25 | 0.00 | 0.00% | 0 | 12 | 1.40 | -0.65 | 0.04 | -0.11 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 37.00 | 6.65 | 6.90 | 6.74 | +1.19 | +21.45% | 8 | 74 | 1.35 | -0.67 | 0.04 | -0.11 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 37.50 | 7.05 | 8.25 | 7.22 | +0.38 | +5.56% | 6 | 26 | 1.35 | -0.69 | 0.04 | -0.11 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 38.00 | 7.40 | 7.70 | 7.53 | +1.10 | +17.11% | 10 | 51 | 1.35 | -0.71 | 0.04 | -0.11 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 38.50 | 7.65 | 8.45 | 7.90 | +1.62 | +25.80% | 6 | 12 | 1.40 | -0.72 | 0.04 | -0.10 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 39.00 | 8.15 | 8.80 | 8.51 | +0.66 | +8.41% | 30 | 49 | 1.41 | -0.74 | 0.04 | -0.10 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 39.50 | 7.95 | 9.90 | 7.90 | 0.00 | 0.00% | 0 | 4 | 1.41 | -0.76 | 0.04 | -0.10 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 40.00 | 9.05 | 9.45 | 9.03 | +1.18 | +15.04% | 20 | 107 | 1.42 | -0.77 | 0.04 | -0.09 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 40.50 | 8.65 | 10.30 | 8.94 | +0.69 | +8.37% | 1 | 1 | 1.28 | -0.78 | 0.04 | -0.09 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 41.00 | 9.85 | 10.40 | 10.23 | +1.47 | +16.79% | 27 | 129 | 1.42 | -0.80 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 41.50 | 9.35 | 12.10 | 9.23 | 0.00 | 0.00% | 0 | 1 | 1.51 | -0.81 | 0.03 | -0.08 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 42.00 | 9.75 | 12.55 | 9.28 | 0.00 | 0.00% | 0 | 18 | 1.83 | -0.82 | 0.03 | -0.08 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 42.50 | 10.65 | 11.75 | 10.60 | 0.00 | 0.00% | 0 | 2 | 1.26 | -0.83 | 0.03 | -0.08 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 43.00 | 11.50 | 12.00 | 10.23 | 0.00 | 0.00% | 0 | 19 | 1.32 | -0.85 | 0.03 | -0.07 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 43.50 | 11.95 | 13.25 | 10.66 | 0.00 | 0.00% | 0 | 6 | 1.60 | -0.86 | 0.03 | -0.07 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 44.00 | 12.25 | 13.70 | 10.77 | 0.00 | 0.00% | 0 | 12 | 1.55 | -0.87 | 0.03 | -0.07 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 45.00 | 12.45 | 15.45 | 9.27 | 0.00 | 0.00% | 0 | 25 | 1.63 | -0.88 | 0.02 | -0.06 | 2/14/2025 | 2/21/2025 3:59:49 PM EST |
| 46.00 | 13.95 | 15.60 | 12.40 | 0.00 | 0.00% | 0 | 19 | 1.54 | -0.90 | 0.02 | -0.06 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 47.00 | 15.10 | 16.05 | 14.35 | 0.00 | 0.00% | 0 | 11 | 1.42 | -0.91 | 0.02 | -0.05 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 48.00 | 16.15 | 17.60 | 10.60 | 0.00 | 0.00% | 0 | 2 | 1.77 | -0.92 | 0.02 | -0.04 | 2/7/2025 | 2/21/2025 3:59:49 PM EST |
| 49.00 | 16.45 | 18.25 | % | 0 | 0 | 1.19 | -0.93 | 0.02 | -0.04 | 2/21/2025 3:59:49 PM EST | |||
| 50.00 | 18.05 | 18.95 | 13.03 | 0.00 | 0.00% | 0 | 1 | 1.78 | -0.94 | 0.01 | -0.04 | 2/3/2025 | 2/21/2025 3:59:49 PM EST |
| 51.00 | 19.10 | 19.75 | 16.50 | 0.00 | 0.00% | 0 | 37 | 1.72 | -0.95 | 0.01 | -0.03 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 52.00 | 20.05 | 21.65 | % | 0 | 0 | 1.81 | -0.96 | 0.01 | -0.03 | 2/21/2025 3:59:49 PM EST | |||
| 53.00 | 20.95 | 22.45 | % | 0 | 0 | 1.86 | -0.96 | 0.01 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 54.00 | 22.00 | 23.15 | % | 0 | 0 | 1.99 | -0.97 | 0.01 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 55.00 | 22.00 | 24.75 | 21.15 | 0.00 | 0.00% | 0 | 1 | 1.96 | -0.97 | 0.01 | -0.02 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 56.00 | 24.00 | 25.20 | % | 0 | 0 | 2.00 | -0.98 | 0.01 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 57.00 | 24.70 | 26.90 | % | 0 | 0 | 2.17 | -0.98 | 0.01 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 58.00 | 25.70 | 26.90 | % | 0 | 0 | 2.18 | -0.98 | 0.00 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 59.00 | 26.80 | 27.75 | % | 0 | 0 | 2.18 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 60.00 | 27.65 | 29.15 | % | 0 | 0 | 2.18 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:49 PM EST |