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 | 14.25 | 16.70 | % | 0 | 0 | 1.30 | 0.95 | 0.01 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 18.00 | 13.35 | 14.75 | % | 0 | 0 | 1.13 | 0.93 | 0.01 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 19.00 | 11.55 | 15.50 | % | 0 | 0 | 1.60 | 0.92 | 0.01 | -0.03 | 2/21/2025 3:59:49 PM EST | |||
| 20.00 | 11.20 | 14.15 | % | 0 | 0 | 1.31 | 0.90 | 0.01 | -0.03 | 2/21/2025 3:59:49 PM EST | |||
| 21.00 | 11.50 | 12.00 | 14.60 | % | 1 | 0 | 1.25 | 0.88 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 22.00 | 10.10 | 11.85 | % | 0 | 0 | 1.21 | 0.85 | 0.02 | -0.04 | 2/21/2025 3:59:49 PM EST | |||
| 23.00 | 8.65 | 10.95 | % | 0 | 0 | 1.08 | 0.83 | 0.02 | -0.04 | 2/21/2025 3:59:49 PM EST | |||
| 24.00 | 9.40 | 10.30 | % | 0 | 0 | 1.34 | 0.81 | 0.02 | -0.05 | 2/21/2025 3:59:49 PM EST | |||
| 25.00 | 8.70 | 10.55 | 8.96 | -2.04 | -18.55% | 2 | 2 | 1.47 | 0.78 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 26.00 | 7.70 | 9.90 | 9.20 | % | 10 | 0 | 1.40 | 0.75 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 27.00 | 6.75 | 7.90 | 8.85 | % | 1 | 0 | 1.12 | 0.72 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 28.00 | 7.00 | 8.25 | % | 0 | 0 | 1.38 | 0.70 | 0.03 | -0.06 | 2/21/2025 3:59:49 PM EST | |||
| 29.00 | 5.40 | 7.30 | 9.71 | 0.00 | 0.00% | 0 | 2 | 1.31 | 0.67 | 0.03 | -0.06 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 30.00 | 6.00 | 7.25 | 6.98 | % | 27 | 0 | 1.38 | 0.64 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 31.00 | 5.10 | 6.35 | 5.64 | -1.36 | -19.43% | 1 | 2 | 1.26 | 0.61 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 32.00 | 5.00 | 6.30 | 5.15 | -2.03 | -28.28% | 22 | 5 | 1.34 | 0.58 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 33.00 | 4.75 | 5.20 | 5.15 | -1.30 | -20.16% | 23 | 55 | 1.28 | 0.55 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 34.00 | 4.35 | 5.00 | 5.90 | 0.00 | 0.00% | 0 | 19 | 1.30 | 0.52 | 0.03 | -0.06 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 35.00 | 4.05 | 4.40 | 4.30 | -1.40 | -24.57% | 10 | 33 | 1.27 | 0.49 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 36.00 | 3.50 | 5.30 | 4.48 | -1.02 | -18.55% | 29 | 7 | 1.38 | 0.46 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 37.00 | 3.40 | 3.85 | 5.25 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.43 | 0.03 | -0.06 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 38.00 | 2.56 | 3.55 | 3.33 | -1.17 | -26.00% | 7 | 42 | 1.20 | 0.40 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 39.00 | 2.66 | 4.05 | 3.07 | -1.29 | -29.59% | 1 | 20 | 1.33 | 0.38 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 40.00 | 2.47 | 3.00 | 2.85 | -0.92 | -24.41% | 9 | 9 | 1.24 | 0.35 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 41.00 | 0.92 | 3.30 | 2.98 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.33 | 0.03 | -0.06 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 42.00 | 0.85 | 2.92 | 2.45 | -0.88 | -26.43% | 2 | 2 | 1.13 | 0.31 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 43.00 | 0.65 | 3.05 | 2.76 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.29 | 0.03 | -0.05 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 44.00 | 1.89 | 2.64 | % | 0 | 0 | 1.32 | 0.27 | 0.03 | -0.05 | 2/21/2025 3:59:49 PM EST | |||
| 45.00 | 1.47 | 2.14 | 2.00 | -0.96 | -32.44% | 10 | 6 | 1.24 | 0.25 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 46.00 | 0.35 | 2.77 | 3.00 | 0.00 | 0.00% | 0 | 2 | 1.14 | 0.23 | 0.02 | -0.05 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 47.00 | 0.65 | 2.47 | 2.73 | 0.00 | 0.00% | 0 | 2 | 1.24 | 0.21 | 0.02 | -0.04 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 48.00 | 1.04 | 2.29 | 1.82 | 0.00 | 0.00% | 0 | 2 | 1.32 | 0.20 | 0.02 | -0.04 | 2/13/2025 | 2/21/2025 3:59:49 PM EST |
| 49.00 | 1.24 | 1.95 | 2.29 | 0.00 | 0.00% | 0 | 5 | 1.32 | 0.19 | 0.02 | -0.04 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 50.00 | 0.88 | 3.05 | 1.32 | -0.76 | -36.54% | 7 | 11 | 1.50 | 0.17 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 55.00 | 0.50 | 1.35 | 1.02 | -0.27 | -20.93% | 32 | 66 | 1.37 | 0.12 | 0.02 | -0.03 | 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 | 0.10 | 2.44 | 0.30 | -0.06 | -16.67% | 1 | 26 | 2.00 | -0.05 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 18.00 | 0.28 | 1.39 | 0.24 | 0.00 | 0.00% | 0 | 1 | 1.58 | -0.07 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 19.00 | 0.44 | 2.05 | 0.57 | % | 4 | 0 | 1.58 | -0.08 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 20.00 | 0.50 | 2.18 | 0.80 | % | 6 | 0 | 1.57 | -0.10 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 21.00 | 0.72 | 1.05 | 1.00 | % | 4 | 0 | 1.23 | -0.12 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 22.00 | 0.89 | 2.10 | 1.18 | +0.13 | +12.39% | 2 | 10 | 1.39 | -0.15 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 23.00 | 1.12 | 1.57 | 1.45 | +0.20 | +16.00% | 6 | 13 | 1.22 | -0.17 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 24.00 | 1.41 | 1.94 | 1.35 | 0.00 | 0.00% | 0 | 62 | 1.23 | -0.19 | 0.02 | -0.05 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 25.00 | 1.92 | 2.35 | 2.13 | +0.43 | +25.30% | 13 | 45 | 1.27 | -0.22 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 26.00 | 2.26 | 3.30 | 2.50 | +0.43 | +20.78% | 31 | 23 | 1.34 | -0.25 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 27.00 | 1.91 | 3.05 | 2.84 | +0.35 | +14.06% | 1 | 5 | 1.14 | -0.28 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 28.00 | 3.00 | 4.55 | 3.42 | +0.57 | +20.00% | 19 | 10 | 1.38 | -0.30 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 29.00 | 3.20 | 4.00 | 3.87 | +0.91 | +30.75% | 10 | 29 | 1.20 | -0.33 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 30.00 | 3.80 | 4.80 | 4.45 | +0.85 | +23.62% | 112 | 29 | 1.24 | -0.36 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 31.00 | 4.50 | 5.05 | 4.20 | 0.00 | 0.00% | 0 | 25 | 1.23 | -0.39 | 0.03 | -0.06 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 32.00 | 5.25 | 5.65 | 5.60 | +0.90 | +19.15% | 1 | 23 | 1.26 | -0.42 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 33.00 | 5.70 | 7.00 | 5.08 | -0.42 | -7.64% | 2 | 9 | 1.33 | -0.45 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 34.00 | 6.25 | 8.55 | 6.05 | -0.21 | -3.36% | 2 | 9 | 1.43 | -0.48 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 35.00 | 7.20 | 7.55 | 7.46 | +0.71 | +10.52% | 1 | 15 | 1.27 | -0.51 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 36.00 | 7.60 | 8.25 | 7.13 | +0.48 | +7.22% | 2 | 4 | 1.24 | -0.54 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 37.00 | 8.45 | 9.00 | 7.97 | -0.23 | -2.81% | 1 | 5 | 1.27 | -0.57 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 38.00 | 8.40 | 9.70 | % | 0 | 0 | 1.16 | -0.60 | 0.03 | -0.06 | 2/21/2025 3:59:49 PM EST | |||
| 39.00 | 9.80 | 10.45 | 10.30 | +2.45 | +31.21% | 9 | 1 | 1.24 | -0.62 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 40.00 | 10.15 | 12.60 | % | 0 | 0 | 1.35 | -0.65 | 0.03 | -0.06 | 2/21/2025 3:59:49 PM EST | |||
| 41.00 | 10.85 | 11.95 | 11.08 | +2.61 | +30.82% | 1 | 2 | 1.18 | -0.67 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 42.00 | 10.55 | 13.60 | % | 0 | 0 | 1.14 | -0.69 | 0.03 | -0.05 | 2/21/2025 3:59:49 PM EST | |||
| 43.00 | 12.15 | 14.30 | % | 0 | 0 | 1.24 | -0.71 | 0.03 | -0.05 | 2/21/2025 3:59:49 PM EST | |||
| 44.00 | 13.00 | 15.95 | % | 0 | 0 | 1.36 | -0.73 | 0.03 | -0.05 | 2/21/2025 3:59:49 PM EST | |||
| 45.00 | 14.75 | 15.30 | % | 0 | 0 | 1.26 | -0.75 | 0.03 | -0.05 | 2/21/2025 3:59:49 PM EST | |||
| 46.00 | 13.80 | 17.00 | 11.76 | 0.00 | 0.00% | 0 | 2 | 1.24 | -0.77 | 0.02 | -0.05 | 2/13/2025 | 2/21/2025 3:59:49 PM EST |
| 47.00 | 16.35 | 17.90 | 16.25 | 0.00 | 0.00% | 0 | 3 | 1.38 | -0.79 | 0.02 | -0.04 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 48.00 | 16.85 | 18.95 | % | 0 | 0 | 1.36 | -0.80 | 0.02 | -0.04 | 2/21/2025 3:59:49 PM EST | |||
| 49.00 | 18.05 | 18.75 | % | 0 | 0 | 1.21 | -0.81 | 0.02 | -0.04 | 2/21/2025 3:59:49 PM EST | |||
| 50.00 | 17.80 | 20.65 | 17.75 | 0.00 | 0.00% | 0 | 3 | 1.19 | -0.83 | 0.02 | -0.04 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 55.00 | 23.75 | 24.30 | 21.55 | 0.00 | 0.00% | 0 | 1 | 1.41 | -0.88 | 0.02 | -0.03 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |