Options Chain for IONQ INC COM (IONQ) - $23.65 as of 3/28/2025 8:11:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 16.50 | 18.35 | % | 0 | 0 | 7.78 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 6.00 | 15.90 | 18.05 | % | 0 | 0 | 6.83 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 7.00 | 14.75 | 16.60 | % | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 8.00 | 14.30 | 16.05 | % | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 9.00 | 13.55 | 14.85 | % | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 10.00 | 11.80 | 13.30 | % | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 11.00 | 10.65 | 12.80 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 12.00 | 9.85 | 11.85 | 9.90 | 0.00 | 0.00% | 0 | 5 | 3.24 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:56 PM EST |
| 13.00 | 8.85 | 11.20 | 6.26 | 0.00 | 0.00% | 0 | 6 | 2.79 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:56 PM EST |
| 14.00 | 8.70 | 9.30 | 12.70 | 0.00 | 0.00% | 0 | 1 | 2.56 | 0.99 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 15.00 | 7.70 | 8.20 | 10.00 | 0.00 | 0.00% | 0 | 3 | 2.56 | 0.98 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 16.00 | 6.95 | 7.25 | 7.07 | 0.00 | 0.00% | 0 | 1 | 1.82 | 0.96 | 0.02 | -0.02 | 3/12/2025 | 3/28/2025 3:59:56 PM EST |
| 16.50 | 6.45 | 6.80 | % | 0 | 0 | 2.01 | 0.95 | 0.02 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 17.00 | 5.15 | 6.30 | 6.03 | -2.92 | -32.63% | 2 | 6 | 1.74 | 0.93 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 17.50 | 5.55 | 5.85 | % | 0 | 0 | 1.04 | 0.92 | 0.03 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 18.00 | 4.75 | 5.25 | 5.10 | -2.90 | -36.25% | 2 | 36 | 1.05 | 0.89 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 18.50 | 3.70 | 5.65 | % | 0 | 0 | 1.18 | 0.87 | 0.04 | -0.04 | 3/28/2025 3:59:56 PM EST | |||
| 19.00 | 4.10 | 4.70 | 7.30 | 0.00 | 0.00% | 0 | 29 | 1.10 | 0.84 | 0.05 | -0.04 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 19.50 | 3.50 | 4.05 | % | 0 | 0 | 0.90 | 0.81 | 0.06 | -0.05 | 3/28/2025 3:59:56 PM EST | |||
| 20.00 | 3.40 | 3.75 | 3.55 | -2.45 | -40.84% | 60 | 92 | 1.06 | 0.78 | 0.06 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 20.50 | 2.84 | 3.80 | 3.20 | -1.03 | -24.35% | 1 | 3 | 1.25 | 0.74 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 21.00 | 2.70 | 2.97 | 2.96 | -0.76 | -20.43% | 2 | 52 | 1.05 | 0.70 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 21.50 | 2.52 | 2.70 | 3.45 | 0.00 | 0.00% | 0 | 11 | 1.04 | 0.66 | 0.08 | -0.06 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 22.00 | 2.24 | 2.37 | 2.30 | -1.85 | -44.58% | 8 | 60 | 1.02 | 0.62 | 0.08 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 22.50 | 2.01 | 2.12 | 1.95 | -1.96 | -50.13% | 93 | 5 | 1.04 | 0.58 | 0.08 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 23.00 | 1.65 | 2.00 | 1.83 | -0.69 | -27.39% | 7 | 344 | 1.05 | 0.54 | 0.08 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 23.50 | 1.35 | 1.78 | 1.65 | -0.45 | -21.43% | 11 | 23 | 1.01 | 0.49 | 0.08 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 24.00 | 1.37 | 1.47 | 1.35 | -0.69 | -33.83% | 70 | 474 | 1.04 | 0.45 | 0.08 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 24.50 | 1.11 | 1.28 | 1.25 | -0.60 | -32.44% | 16 | 86 | 1.04 | 0.41 | 0.08 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 25.00 | 1.03 | 1.11 | 1.04 | -0.46 | -30.67% | 76 | 837 | 1.03 | 0.38 | 0.08 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 25.50 | 0.90 | 0.96 | 0.92 | -0.43 | -31.86% | 22 | 97 | 1.04 | 0.34 | 0.08 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 26.00 | 0.76 | 0.85 | 0.78 | -0.33 | -29.73% | 31 | 343 | 1.03 | 0.31 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 26.50 | 0.52 | 0.96 | 0.60 | -0.58 | -49.16% | 29 | 14 | 1.06 | 0.27 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 27.00 | 0.53 | 0.63 | 0.59 | -0.36 | -37.90% | 31 | 151 | 1.04 | 0.24 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 27.50 | 0.50 | 0.54 | 0.49 | -0.39 | -44.32% | 63 | 94 | 1.04 | 0.22 | 0.06 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 28.00 | 0.43 | 0.46 | 0.47 | -0.28 | -37.34% | 100 | 390 | 1.05 | 0.19 | 0.06 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 29.00 | 0.31 | 0.35 | 0.33 | -0.22 | -40.00% | 371 | 142 | 1.05 | 0.15 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 30.00 | 0.23 | 0.26 | 0.25 | -0.20 | -44.45% | 151 | 317 | 1.06 | 0.12 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 31.00 | 0.14 | 0.20 | 0.18 | -0.17 | -48.58% | 15 | 121 | 1.04 | 0.09 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 32.00 | 0.12 | 0.15 | 0.13 | -0.08 | -38.10% | 10 | 193 | 1.07 | 0.07 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 33.00 | 0.09 | 0.12 | 0.10 | -0.07 | -41.18% | 2 | 96 | 1.09 | 0.05 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 34.00 | 0.00 | 0.16 | 0.10 | -0.45 | -81.82% | 9 | 88 | 1.26 | 0.04 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 35.00 | 0.05 | 0.14 | 0.06 | -0.11 | -64.71% | 2 | 218 | 1.19 | 0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 36.00 | 0.00 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 70 | 1.32 | 0.02 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 37.00 | 0.00 | 0.90 | 0.08 | 0.00 | 0.00% | 0 | 8 | 2.26 | 0.01 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 38.00 | 0.00 | 1.25 | 0.20 | 0.00 | 0.00% | 0 | 23 | 2.61 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 39.00 | 0.00 | 0.54 | 0.11 | 0.00 | 0.00% | 0 | 8 | 2.08 | 0.01 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 3 | 178 | 1.45 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.02 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.02 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.02 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.02 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 50 | 4.27 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 50 | 3.86 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 33 | 3.15 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 0.60 | 0.21 | 0.00 | 0.00% | 0 | 60 | 2.64 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:56 PM EST |
| 14.00 | 0.01 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 389 | 1.26 | -0.01 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 15.00 | 0.01 | 0.15 | 0.07 | +0.06 | +600.00% | 8 | 181 | 1.18 | -0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 0.19 | 0.18 | 0.00 | 0.00% | 0 | 106 | 1.33 | -0.04 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 16.50 | 0.00 | 0.13 | 0.12 | 0.00 | 0.00% | 0 | 6 | 1.13 | -0.05 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 17.00 | 0.12 | 0.16 | 0.18 | +0.03 | +20.00% | 11 | 90 | 1.07 | -0.07 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 17.50 | 0.17 | 0.41 | 0.21 | +0.08 | +61.54% | 2 | 6 | 1.34 | -0.08 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 18.00 | 0.23 | 0.27 | 0.33 | +0.08 | +32.00% | 61 | 358 | 1.06 | -0.11 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 18.50 | 0.28 | 0.42 | 0.30 | 0.00 | 0.00% | 0 | 29 | 1.08 | -0.13 | 0.04 | -0.04 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 19.00 | 0.38 | 0.46 | 0.44 | +0.06 | +15.79% | 5 | 91 | 1.07 | -0.16 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 19.50 | 0.43 | 0.59 | 0.52 | +0.04 | +8.34% | 23 | 14 | 1.01 | -0.19 | 0.06 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 20.00 | 0.62 | 0.69 | 0.64 | +0.07 | +12.29% | 237 | 662 | 1.04 | -0.22 | 0.06 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 20.50 | 0.74 | 0.96 | 0.99 | +0.34 | +52.31% | 1 | 6 | 1.03 | -0.26 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 21.00 | 0.92 | 1.02 | 0.97 | +0.10 | +11.50% | 53 | 143 | 1.04 | -0.30 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 21.50 | 1.12 | 1.26 | 1.39 | +0.37 | +36.28% | 42 | 89 | 1.06 | -0.34 | 0.08 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 22.00 | 1.34 | 1.43 | 1.38 | +0.18 | +15.00% | 66 | 159 | 1.04 | -0.38 | 0.08 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 22.50 | 1.49 | 1.84 | 1.66 | +0.25 | +17.73% | 29 | 39 | 1.03 | -0.42 | 0.08 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 23.00 | 1.81 | 1.97 | 1.98 | +0.48 | +32.00% | 43 | 84 | 1.03 | -0.46 | 0.08 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 23.50 | 2.12 | 2.21 | 2.17 | +0.27 | +14.22% | 66 | 112 | 1.03 | -0.51 | 0.08 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 24.00 | 2.41 | 2.52 | 2.56 | +0.36 | +16.37% | 32 | 147 | 1.03 | -0.55 | 0.08 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 24.50 | 2.76 | 2.88 | 2.89 | +0.61 | +26.76% | 7 | 18 | 1.06 | -0.59 | 0.08 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 25.00 | 2.90 | 3.20 | 3.13 | +0.35 | +12.59% | 36 | 228 | 1.02 | -0.62 | 0.08 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 25.50 | 3.45 | 3.55 | 3.45 | +0.53 | +18.16% | 2 | 59 | 1.03 | -0.66 | 0.08 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 26.00 | 3.80 | 3.95 | 4.00 | +0.55 | +15.95% | 31 | 64 | 1.07 | -0.69 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 26.50 | 4.05 | 4.35 | 3.95 | 0.00 | 0.00% | 0 | 33 | 0.97 | -0.73 | 0.07 | -0.06 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 27.00 | 4.60 | 4.75 | 4.79 | +0.77 | +19.16% | 2 | 91 | 1.02 | -0.76 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 27.50 | 5.00 | 5.15 | 5.25 | +1.60 | +43.84% | 1 | 178 | 1.03 | -0.78 | 0.06 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 28.00 | 5.45 | 5.70 | 6.25 | +2.30 | +58.23% | 1 | 65 | 1.03 | -0.81 | 0.06 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 29.00 | 6.30 | 6.50 | 6.55 | +1.80 | +37.90% | 35 | 76 | 1.02 | -0.85 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 30.00 | 7.25 | 7.50 | 7.38 | +0.71 | +10.65% | 10 | 57 | 1.05 | -0.88 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 31.00 | 8.00 | 9.30 | 6.62 | 0.00 | 0.00% | 0 | 20 | 0.86 | -0.91 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 32.00 | 9.00 | 10.05 | 6.20 | 0.00 | 0.00% | 0 | 4 | 1.64 | -0.93 | 0.03 | -0.02 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 33.00 | 10.10 | 11.15 | 9.00 | 0.00 | 0.00% | 0 | 23 | 1.86 | -0.95 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 34.00 | 11.00 | 11.30 | 11.10 | -4.43 | -28.53% | 1 | 9 | 1.69 | -0.96 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 35.00 | 11.90 | 12.30 | 13.32 | 0.00 | 0.00% | 0 | 6 | 2.30 | -0.97 | 0.01 | -0.01 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 36.00 | 12.80 | 13.60 | 10.61 | 0.00 | 0.00% | 0 | 7 | 2.32 | -0.98 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 37.00 | 13.00 | 16.20 | 11.74 | 0.00 | 0.00% | 0 | 1 | 2.24 | -0.99 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 38.00 | 13.90 | 15.25 | 19.83 | 0.00 | 0.00% | 0 | 5 | 2.18 | -0.99 | 0.01 | 0.00 | 3/10/2025 | 3/28/2025 3:59:56 PM EST |
| 39.00 | 15.90 | 16.45 | % | 0 | 0 | 2.26 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 40.00 | 16.85 | 17.20 | 15.20 | 0.00 | 0.00% | 0 | 0 | 2.50 | -0.99 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |