Options Chain for IONQ INC COM (IONQ) - $28.90 as of 4/25/2025 8:41:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 20.75 | 23.35 | % | 0 | 0 | 9.30 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 10.00 | 16.95 | 20.80 | % | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 11.00 | 15.80 | 18.25 | 15.00 | 0.00 | 0.00% | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 4/25/2025 3:59:54 PM EST |
| 12.00 | 15.20 | 17.50 | % | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 13.00 | 15.55 | 16.25 | % | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 14.00 | 13.60 | 15.30 | % | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 15.00 | 12.65 | 14.25 | 10.70 | 0.00 | 0.00% | 0 | 38 | 3.51 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:54 PM EST |
| 16.00 | 11.95 | 13.60 | 6.63 | 0.00 | 0.00% | 0 | 6 | 3.12 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 4/25/2025 3:59:54 PM EST |
| 16.50 | 10.35 | 14.45 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 17.00 | 11.40 | 12.30 | 8.90 | 0.00 | 0.00% | 0 | 11 | 3.54 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:54 PM EST |
| 17.50 | 10.15 | 11.75 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 18.00 | 9.70 | 12.10 | 6.45 | 0.00 | 0.00% | 0 | 87 | 2.50 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:54 PM EST |
| 18.50 | 9.85 | 12.55 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 19.00 | 8.55 | 10.30 | 6.40 | 0.00 | 0.00% | 0 | 4 | 2.26 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:54 PM EST |
| 19.50 | 8.10 | 9.85 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | -0.01 | 4/25/2025 3:59:54 PM EST | |||
| 20.00 | 7.55 | 9.25 | 8.57 | +0.13 | +1.54% | 10 | 34 | 1.95 | 0.99 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 20.50 | 7.25 | 10.45 | 7.71 | 0.00 | 0.00% | 0 | 16 | 1.84 | 0.98 | 0.01 | -0.02 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 21.00 | 6.70 | 8.25 | 7.78 | 0.00 | 0.00% | 0 | 57 | 1.90 | 0.97 | 0.01 | -0.02 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 21.50 | 7.00 | 7.95 | 5.76 | 0.00 | 0.00% | 0 | 3 | 1.94 | 0.97 | 0.01 | -0.02 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 22.00 | 5.60 | 9.05 | 6.35 | -0.32 | -4.80% | 12 | 81 | 1.54 | 0.94 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 22.50 | 6.20 | 6.80 | 5.85 | -0.14 | -2.34% | 2 | 38 | 1.58 | 0.93 | 0.03 | -0.05 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 23.00 | 5.00 | 7.95 | 5.63 | 0.00 | 0.00% | 0 | 121 | 1.41 | 0.92 | 0.03 | -0.06 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 23.50 | 3.95 | 5.85 | 5.48 | -0.13 | -2.32% | 17 | 29 | 1.44 | 0.91 | 0.03 | -0.06 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 24.00 | 3.85 | 6.30 | 5.02 | +0.28 | +5.91% | 20 | 109 | 1.39 | 0.89 | 0.04 | -0.07 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 24.50 | 3.70 | 5.60 | 4.69 | +0.27 | +6.11% | 32 | 137 | 1.12 | 0.87 | 0.05 | -0.07 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 25.00 | 3.45 | 4.35 | 4.20 | +0.25 | +6.33% | 169 | 405 | 0.60 | 0.85 | 0.05 | -0.08 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 25.50 | 3.60 | 4.80 | 3.79 | +0.21 | +5.87% | 21 | 58 | 0.93 | 0.83 | 0.06 | -0.08 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 26.00 | 2.89 | 3.55 | 3.40 | +0.27 | +8.63% | 125 | 871 | 0.76 | 0.80 | 0.07 | -0.09 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 26.50 | 2.70 | 3.45 | 3.35 | +0.54 | +19.22% | 6 | 132 | 1.00 | 0.76 | 0.08 | -0.09 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 27.00 | 2.44 | 2.81 | 2.69 | +0.29 | +12.09% | 176 | 923 | 0.93 | 0.72 | 0.09 | -0.10 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 27.50 | 2.07 | 2.55 | 2.39 | +0.25 | +11.69% | 121 | 415 | 0.94 | 0.67 | 0.09 | -0.10 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 28.00 | 2.01 | 2.10 | 2.06 | +0.15 | +7.86% | 585 | 977 | 0.95 | 0.62 | 0.10 | -0.11 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 28.50 | 1.71 | 2.00 | 1.77 | +0.17 | +10.63% | 251 | 375 | 0.98 | 0.57 | 0.10 | -0.11 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 29.00 | 1.51 | 1.69 | 1.52 | +0.15 | +10.95% | 566 | 551 | 0.98 | 0.52 | 0.10 | -0.11 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 29.50 | 1.28 | 1.36 | 1.31 | +0.12 | +10.09% | 309 | 312 | 0.98 | 0.47 | 0.10 | -0.11 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 30.00 | 1.04 | 1.14 | 1.15 | +0.16 | +16.17% | 2,945 | 4,989 | 0.92 | 0.42 | 0.10 | -0.11 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 30.50 | 0.89 | 0.99 | 0.95 | +0.06 | +6.75% | 263 | 271 | 0.92 | 0.37 | 0.10 | -0.11 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 31.00 | 0.72 | 0.82 | 0.81 | +0.09 | +12.50% | 903 | 1,371 | 0.97 | 0.33 | 0.09 | -0.10 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 31.50 | 0.43 | 0.69 | 0.66 | +0.06 | +10.00% | 135 | 203 | 0.97 | 0.29 | 0.09 | -0.10 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 32.00 | 0.52 | 0.59 | 0.54 | +0.04 | +8.00% | 4,375 | 536 | 0.98 | 0.25 | 0.08 | -0.09 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 32.50 | 0.41 | 0.49 | 0.42 | -0.04 | -8.70% | 67 | 508 | 0.97 | 0.22 | 0.07 | -0.08 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 33.00 | 0.34 | 0.44 | 0.37 | +0.04 | +12.13% | 499 | 689 | 1.00 | 0.19 | 0.07 | -0.08 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 34.00 | 0.23 | 0.27 | 0.25 | +0.02 | +8.70% | 285 | 716 | 0.98 | 0.14 | 0.05 | -0.06 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 35.00 | 0.17 | 0.20 | 0.20 | +0.06 | +42.86% | 1,656 | 269 | 1.02 | 0.10 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 36.00 | 0.11 | 0.14 | 0.11 | +0.01 | +10.00% | 421 | 131 | 1.03 | 0.07 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 37.00 | 0.05 | 0.25 | 0.08 | +0.01 | +14.29% | 75 | 97 | 1.20 | 0.05 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 38.00 | 0.02 | 0.07 | 0.07 | +0.01 | +16.67% | 102 | 10 | 0.98 | 0.04 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 39.00 | 0.02 | 0.07 | 0.07 | -0.23 | -76.67% | 345 | 3 | 1.07 | 0.03 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 40.00 | 0.02 | 0.10 | 0.04 | 0.00 | 0.00% | 755 | 61 | 1.18 | 0.02 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 11.00 | 0.00 | 1.25 | % | 0 | 0 | 6.82 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 12.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 17 | 6.68 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 1.27 | 0.25 | 0.00 | 0.00% | 0 | 1 | 6.19 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 4/25/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 1.27 | 0.06 | 0.00 | 0.00% | 0 | 4 | 5.74 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:54 PM EST |
| 15.00 | 0.01 | 0.03 | 0.03 | -0.07 | -70.00% | 12 | 284 | 2.02 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.03 | 0.03 | +0.01 | +50.00% | 2 | 2,822 | 1.96 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 16.50 | 0.00 | 1.53 | % | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.76 | 0.10 | 0.00 | 0.00% | 0 | 851 | 3.55 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:54 PM EST |
| 17.50 | 0.01 | 1.29 | 0.10 | 0.00 | 0.00% | 0 | 6 | 4.41 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.28 | 0.08 | 0.00 | 0.00% | 0 | 76 | 2.31 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 18.50 | 0.00 | 0.50 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 19.00 | 0.01 | 0.28 | 0.01 | -0.04 | -80.00% | 24 | 264 | 1.47 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 19.50 | 0.00 | 1.29 | 0.05 | 0.00 | 0.00% | 0 | 15 | 3.45 | 0.00 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 20.00 | 0.05 | 0.15 | 0.05 | -0.03 | -37.50% | 61 | 2,572 | 1.76 | -0.01 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 20.50 | 0.00 | 0.33 | 0.22 | 0.00 | 0.00% | 0 | 67 | 1.97 | -0.02 | 0.01 | -0.02 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 21.00 | 0.05 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 1,697 | 1.44 | -0.03 | 0.01 | -0.02 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 21.50 | 0.00 | 0.33 | 0.14 | 0.00 | 0.00% | 0 | 56 | 1.76 | -0.03 | 0.01 | -0.02 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 0.10 | 0.08 | -0.03 | -27.28% | 26 | 416 | 1.13 | -0.06 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 22.50 | 0.01 | 0.42 | 0.10 | -0.03 | -23.08% | 7 | 138 | 1.27 | -0.07 | 0.03 | -0.05 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 0.27 | 0.39 | +0.22 | +129.42% | 7 | 323 | 1.03 | -0.08 | 0.03 | -0.06 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 23.50 | 0.07 | 0.37 | 0.11 | -0.08 | -42.11% | 3 | 39 | 1.19 | -0.09 | 0.03 | -0.06 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 24.00 | 0.13 | 0.21 | 0.19 | -0.11 | -36.67% | 35 | 207 | 1.04 | -0.11 | 0.04 | -0.07 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 24.50 | 0.23 | 0.29 | 0.27 | -0.08 | -22.86% | 3,359 | 29 | 1.08 | -0.13 | 0.05 | -0.07 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 25.00 | 0.25 | 0.33 | 0.31 | -0.13 | -29.55% | 242 | 446 | 1.00 | -0.15 | 0.05 | -0.08 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 25.50 | 0.35 | 0.42 | 0.41 | -0.13 | -24.08% | 42 | 60 | 1.02 | -0.17 | 0.06 | -0.08 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 26.00 | 0.45 | 0.56 | 0.48 | -0.25 | -34.25% | 149 | 205 | 1.03 | -0.20 | 0.07 | -0.09 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 26.50 | 0.55 | 0.68 | 0.61 | -0.19 | -23.75% | 31 | 43 | 1.00 | -0.24 | 0.08 | -0.09 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 27.00 | 0.71 | 0.81 | 0.80 | -0.24 | -23.08% | 296 | 394 | 1.00 | -0.28 | 0.09 | -0.10 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 27.50 | 0.87 | 1.00 | 0.71 | -0.53 | -42.75% | 82 | 101 | 1.00 | -0.33 | 0.09 | -0.10 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 28.00 | 1.05 | 1.17 | 1.11 | -0.38 | -25.51% | 249 | 292 | 0.98 | -0.38 | 0.10 | -0.11 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 28.50 | 1.26 | 1.39 | 1.34 | -0.34 | -20.24% | 154 | 146 | 0.96 | -0.43 | 0.10 | -0.11 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 29.00 | 1.40 | 1.64 | 1.58 | -0.40 | -20.21% | 289 | 247 | 0.92 | -0.48 | 0.10 | -0.11 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 29.50 | 1.53 | 2.06 | 1.95 | -0.04 | -2.01% | 47 | 56 | 0.85 | -0.53 | 0.10 | -0.11 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 30.00 | 1.99 | 2.22 | 2.16 | -0.48 | -18.19% | 206 | 104 | 0.90 | -0.58 | 0.10 | -0.11 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 30.50 | 2.30 | 2.61 | 2.39 | -0.96 | -28.66% | 4 | 3 | 0.96 | -0.63 | 0.10 | -0.11 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 31.00 | 2.61 | 2.92 | 2.82 | -1.69 | -37.48% | 28 | 14 | 0.92 | -0.67 | 0.09 | -0.10 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 31.50 | 2.94 | 3.45 | 3.40 | % | 8 | 0 | 0.93 | -0.71 | 0.09 | -0.10 | 4/25/2025 | 4/25/2025 3:59:54 PM EST | |
| 32.00 | 2.70 | 4.60 | 4.08 | -2.92 | -41.72% | 2 | 5 | 1.25 | -0.75 | 0.08 | -0.09 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 32.50 | 3.05 | 4.25 | 4.15 | 0.00 | 0.00% | 0 | 5 | 1.19 | -0.78 | 0.07 | -0.08 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 33.00 | 3.50 | 5.45 | 5.00 | 0.00 | 0.00% | 0 | 4 | 1.00 | -0.81 | 0.07 | -0.08 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 34.00 | 4.30 | 6.35 | 5.78 | 0.00 | 0.00% | 0 | 5 | 1.25 | -0.86 | 0.05 | -0.06 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 35.00 | 5.15 | 6.50 | 6.83 | +0.11 | +1.64% | 1 | 100 | 1.43 | -0.90 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 36.00 | 6.85 | 7.50 | 16.60 | 0.00 | 0.00% | 0 | 1 | 1.46 | -0.93 | 0.03 | -0.04 | 4/4/2025 | 4/25/2025 3:59:54 PM EST |
| 37.00 | 7.65 | 8.60 | 12.25 | 0.00 | 0.00% | 0 | 1 | 1.81 | -0.95 | 0.03 | -0.03 | 3/25/2025 | 4/25/2025 3:59:54 PM EST |
| 38.00 | 7.20 | 9.60 | % | 0 | 0 | 1.68 | -0.96 | 0.02 | -0.03 | 4/25/2025 3:59:54 PM EST | |||
| 39.00 | 8.15 | 10.55 | % | 0 | 0 | 1.67 | -0.97 | 0.01 | -0.02 | 4/25/2025 3:59:54 PM EST | |||
| 40.00 | 10.75 | 11.45 | 11.22 | % | 2 | 0 | 1.70 | -0.98 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |