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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 19.75 | 21.20 | % | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 5.00 | 17.70 | 18.15 | % | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 7.50 | 15.35 | 15.70 | 18.03 | 0.00 | 0.00% | 0 | 1 | 3.41 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 10.00 | 12.95 | 13.95 | 14.80 | 0.00 | 0.00% | 0 | 11 | 2.07 | 0.98 | 0.00 | -0.01 | 3/14/2025 | 3/28/2025 3:59:56 PM EST |
| 12.50 | 10.60 | 10.85 | 10.55 | 0.00 | 0.00% | 0 | 84 | 1.20 | 0.95 | 0.01 | -0.01 | 3/19/2025 | 3/28/2025 3:59:56 PM EST |
| 15.00 | 8.35 | 8.65 | 8.42 | -1.17 | -12.20% | 3 | 70 | 1.09 | 0.89 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 17.50 | 6.50 | 6.90 | 6.02 | -2.93 | -32.74% | 7 | 578 | 1.08 | 0.81 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 20.00 | 5.05 | 5.25 | 5.15 | -0.60 | -10.44% | 45 | 563 | 1.11 | 0.71 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 22.50 | 3.80 | 3.95 | 3.85 | -0.55 | -12.50% | 50 | 1,230 | 1.09 | 0.60 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 25.00 | 2.86 | 3.05 | 2.93 | -0.32 | -9.85% | 258 | 1,731 | 1.10 | 0.49 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 30.00 | 1.57 | 1.65 | 1.65 | -0.24 | -12.70% | 207 | 1,470 | 1.11 | 0.33 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 35.00 | 0.73 | 0.96 | 0.87 | -0.18 | -17.15% | 328 | 776 | 1.13 | 0.22 | 0.03 | -0.03 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.52 | % | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.38 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.30 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 10.00 | 0.02 | 0.33 | 0.09 | 0.00 | 0.00% | 6 | 61 | 1.32 | -0.02 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 12.50 | 0.15 | 0.26 | 0.26 | +0.05 | +23.81% | 234 | 2,246 | 1.11 | -0.05 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 15.00 | 0.55 | 0.65 | 0.60 | +0.13 | +27.66% | 16 | 1,231 | 1.12 | -0.11 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 17.50 | 1.16 | 1.28 | 1.22 | +0.17 | +16.19% | 32 | 1,566 | 1.12 | -0.19 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 20.00 | 2.07 | 2.15 | 2.10 | +0.16 | +8.25% | 194 | 1,580 | 1.09 | -0.29 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 22.50 | 3.30 | 3.40 | 3.37 | +0.40 | +13.47% | 244 | 737 | 1.09 | -0.40 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 25.00 | 4.80 | 4.95 | 4.88 | +0.58 | +13.49% | 76 | 4,337 | 1.09 | -0.51 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 30.00 | 8.50 | 8.65 | 8.52 | +0.67 | +8.54% | 42 | 602 | 1.10 | -0.67 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 35.00 | 12.75 | 13.15 | 12.98 | +0.98 | +8.17% | 1 | 58 | 1.15 | -0.78 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |