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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 28.65 | 31.00 | 42.14 | 0.00 | 0.00% | 0 | 11 | 4.19 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 3:59:49 PM EST |
| 5.00 | 26.50 | 27.55 | 37.95 | 0.00 | 0.00% | 0 | 31 | 2.82 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:49 PM EST |
| 7.50 | 23.35 | 25.25 | 25.22 | 0.00 | 0.00% | 0 | 232 | 3.21 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 10.00 | 21.50 | 22.65 | 22.71 | 0.00 | 0.00% | 0 | 489 | 1.83 | 0.99 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 12.50 | 19.20 | 19.55 | 19.59 | -0.76 | -3.74% | 5 | 1,325 | 1.49 | 0.98 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 15.00 | 16.65 | 17.95 | 17.20 | -2.55 | -12.92% | 1 | 3,005 | 1.43 | 0.96 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 17.50 | 14.40 | 15.20 | 16.75 | 0.00 | 0.00% | 0 | 2,045 | 1.18 | 0.93 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 20.00 | 11.80 | 13.70 | 12.87 | -2.78 | -17.77% | 2 | 1,143 | 1.19 | 0.89 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 22.50 | 10.65 | 11.10 | 10.99 | -1.40 | -11.30% | 2 | 2,404 | 1.17 | 0.83 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 25.00 | 9.15 | 9.45 | 9.50 | -1.59 | -14.34% | 9 | 3,046 | 1.19 | 0.77 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 30.00 | 6.55 | 6.85 | 6.65 | -1.41 | -17.50% | 70 | 3,415 | 1.21 | 0.64 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 35.00 | 4.60 | 4.90 | 4.80 | -1.00 | -17.25% | 209 | 3,934 | 1.22 | 0.51 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 40.00 | 3.30 | 3.45 | 3.40 | -0.90 | -20.93% | 216 | 4,757 | 1.21 | 0.40 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 45.00 | 2.33 | 2.50 | 2.52 | -0.63 | -20.00% | 313 | 3,674 | 1.22 | 0.31 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 50.00 | 1.71 | 1.96 | 1.81 | -0.56 | -23.63% | 268 | 6,916 | 1.26 | 0.24 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 55.00 | 1.25 | 1.32 | 1.32 | -0.58 | -30.53% | 21 | 4,327 | 1.24 | 0.19 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 60.00 | 0.93 | 0.98 | 0.97 | -0.39 | -28.68% | 149 | 5,202 | 1.26 | 0.15 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 65.00 | 0.69 | 0.75 | 0.71 | -0.37 | -34.26% | 83 | 6,888 | 1.27 | 0.12 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 70.00 | 0.51 | 0.56 | 0.54 | -0.33 | -37.94% | 7 | 4,067 | 1.27 | 0.10 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 75.00 | 0.39 | 0.43 | 0.43 | -0.20 | -31.75% | 29 | 2,886 | 1.28 | 0.08 | 0.01 | -0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,842 | 2.50 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:49 PM EST |
| 5.00 | 0.00 | 0.15 | 0.03 | +0.02 | +200.00% | 35 | 1,621 | 2.05 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 7.50 | 0.00 | 0.49 | 0.11 | 0.00 | 0.00% | 0 | 683 | 2.62 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:49 PM EST |
| 10.00 | 0.05 | 0.19 | 0.06 | 0.00 | 0.00% | 36 | 2,581 | 1.56 | -0.01 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 12.50 | 0.10 | 0.15 | 0.14 | +0.01 | +7.70% | 14 | 867 | 1.31 | -0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 15.00 | 0.28 | 0.29 | 0.28 | +0.05 | +21.74% | 268 | 4,990 | 1.26 | -0.04 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 17.50 | 0.38 | 0.59 | 0.55 | +0.10 | +22.23% | 116 | 2,711 | 1.19 | -0.07 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 20.00 | 0.95 | 1.02 | 0.95 | +0.15 | +18.75% | 128 | 6,027 | 1.21 | -0.11 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 22.50 | 1.51 | 1.69 | 1.60 | +0.27 | +20.31% | 44 | 2,503 | 1.20 | -0.17 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 25.00 | 2.38 | 2.52 | 2.50 | +0.44 | +21.36% | 1,006 | 4,038 | 1.20 | -0.23 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 30.00 | 4.70 | 5.00 | 4.73 | +0.70 | +17.37% | 294 | 4,711 | 1.20 | -0.36 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 35.00 | 7.70 | 8.05 | 7.78 | +0.96 | +14.08% | 108 | 1,590 | 1.21 | -0.49 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 40.00 | 11.15 | 11.55 | 11.45 | +1.15 | +11.17% | 49 | 1,001 | 1.19 | -0.60 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 45.00 | 15.00 | 15.75 | 15.50 | +1.23 | +8.62% | 15 | 1,350 | 1.20 | -0.69 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 50.00 | 19.55 | 20.95 | 19.75 | +0.99 | +5.28% | 1 | 2,093 | 1.35 | -0.76 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 55.00 | 23.90 | 25.35 | 24.27 | +0.97 | +4.17% | 1 | 333 | 1.34 | -0.81 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 60.00 | 28.75 | 29.25 | 28.50 | 0.00 | 0.00% | 0 | 53 | 1.25 | -0.85 | 0.01 | -0.03 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 65.00 | 33.40 | 34.30 | 29.40 | 0.00 | 0.00% | 0 | 143 | 1.32 | -0.88 | 0.01 | -0.03 | 2/13/2025 | 2/21/2025 3:59:49 PM EST |
| 70.00 | 38.25 | 38.90 | 42.15 | 0.00 | 0.00% | 0 | 72 | 1.41 | -0.90 | 0.01 | -0.03 | 1/8/2025 | 2/21/2025 3:59:49 PM EST |
| 75.00 | 42.05 | 43.75 | 41.56 | 0.00 | 0.00% | 0 | 80 | 1.40 | -0.92 | 0.01 | -0.02 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |