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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 10.80 | 13.85 | 15.00 | 0.00 | 0.00% | 0 | 0 | 2.40 | 0.99 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 12.00 | 9.85 | 11.55 | % | 0 | 0 | 2.13 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 13.00 | 8.85 | 11.30 | % | 0 | 0 | 2.04 | 0.97 | 0.01 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 14.00 | 9.00 | 9.35 | % | 0 | 0 | 1.94 | 0.95 | 0.01 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 15.00 | 8.05 | 8.40 | 8.15 | -1.30 | -13.76% | 2 | 34 | 1.22 | 0.93 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 16.00 | 7.25 | 7.55 | 6.63 | -3.77 | -36.25% | 5 | 6 | 1.78 | 0.90 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 17.00 | 5.90 | 7.00 | % | 0 | 0 | 0.98 | 0.86 | 0.03 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 18.00 | 5.65 | 6.35 | 7.80 | 0.00 | 0.00% | 0 | 86 | 1.18 | 0.82 | 0.04 | -0.03 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 19.00 | 4.45 | 5.15 | 7.65 | 0.00 | 0.00% | 0 | 3 | 0.93 | 0.77 | 0.04 | -0.03 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 20.00 | 3.15 | 5.00 | 4.20 | -2.10 | -33.34% | 2 | 9 | 1.39 | 0.72 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 21.00 | 3.50 | 3.90 | 4.25 | -1.15 | -21.30% | 1 | 33 | 0.98 | 0.67 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 22.00 | 3.15 | 3.45 | 3.20 | -1.10 | -25.59% | 7 | 39 | 1.03 | 0.61 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 23.00 | 2.72 | 2.91 | 2.80 | -0.65 | -18.85% | 3 | 15 | 1.02 | 0.55 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 24.00 | 2.35 | 2.56 | 2.60 | -0.30 | -10.35% | 1 | 24 | 1.04 | 0.50 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 25.00 | 1.98 | 2.16 | 2.22 | -0.66 | -22.92% | 100 | 95 | 1.03 | 0.45 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 26.00 | 1.50 | 1.85 | 1.79 | -0.41 | -18.64% | 1 | 117 | 0.99 | 0.40 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 27.00 | 1.32 | 1.59 | 1.24 | -1.79 | -59.08% | 5 | 39 | 1.01 | 0.36 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 28.00 | 1.10 | 1.35 | 1.22 | -0.30 | -19.74% | 2 | 52 | 1.01 | 0.31 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 29.00 | 0.82 | 1.15 | 1.04 | -0.98 | -48.52% | 2 | 34 | 0.99 | 0.28 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 30.00 | 0.75 | 0.97 | 0.87 | -0.36 | -29.27% | 27 | 136 | 1.00 | 0.24 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 31.00 | 0.28 | 0.98 | 0.93 | 0.00 | 0.00% | 0 | 25 | 0.96 | 0.21 | 0.04 | -0.03 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 32.00 | 0.39 | 0.70 | 0.56 | -0.40 | -41.67% | 3 | 57 | 0.97 | 0.19 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 33.00 | 0.53 | 0.62 | 0.53 | -0.70 | -56.92% | 2 | 118 | 1.05 | 0.16 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 34.00 | 0.33 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 62 | 1.00 | 0.14 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 35.00 | 0.35 | 0.54 | 0.43 | -0.10 | -18.87% | 45 | 59 | 1.07 | 0.12 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 36.00 | 0.27 | 0.82 | 0.72 | 0.00 | 0.00% | 0 | 4 | 1.45 | 0.10 | 0.02 | -0.02 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 37.00 | 0.26 | 0.35 | 0.30 | -0.19 | -38.78% | 9 | 61 | 1.06 | 0.09 | 0.02 | -0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | -0.01 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.95 | -0.03 | 0.01 | -0.01 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 0.60 | 0.11 | 0.00 | 0.00% | 0 | 3 | 1.49 | -0.05 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 15.00 | 0.24 | 0.32 | 0.28 | +0.05 | +21.74% | 206 | 57 | 1.06 | -0.07 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 16.00 | 0.33 | 0.47 | 0.31 | 0.00 | 0.00% | 0 | 185 | 1.02 | -0.10 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 17.00 | 0.48 | 0.75 | 0.68 | +0.22 | +47.83% | 2 | 22 | 1.04 | -0.14 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 18.00 | 0.61 | 1.06 | 0.73 | 0.00 | 0.00% | 0 | 29 | 0.97 | -0.18 | 0.04 | -0.03 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 19.00 | 1.01 | 1.16 | 1.04 | +0.16 | +18.19% | 6 | 26 | 1.00 | -0.23 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 20.00 | 1.37 | 1.53 | 1.44 | +0.33 | +29.73% | 24 | 67 | 1.01 | -0.28 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 21.00 | 1.35 | 1.89 | 1.82 | +0.20 | +12.35% | 19 | 22 | 0.90 | -0.33 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 22.00 | 2.19 | 2.37 | 2.34 | +0.37 | +18.79% | 26 | 86 | 0.98 | -0.39 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 23.00 | 2.20 | 2.98 | 2.94 | +0.74 | +33.64% | 66 | 39 | 0.90 | -0.45 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 24.00 | 3.35 | 3.95 | 3.56 | +0.89 | +33.34% | 2 | 51 | 1.08 | -0.50 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 25.00 | 3.10 | 4.15 | 3.49 | 0.00 | 0.00% | 0 | 80 | 0.81 | -0.55 | 0.06 | -0.04 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 26.00 | 4.70 | 4.90 | 4.85 | +1.15 | +31.09% | 1 | 44 | 0.99 | -0.60 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 27.00 | 4.90 | 5.85 | 4.45 | 0.00 | 0.00% | 0 | 56 | 0.94 | -0.64 | 0.05 | -0.04 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 28.00 | 6.05 | 6.70 | 5.05 | 0.00 | 0.00% | 0 | 6 | 1.00 | -0.69 | 0.05 | -0.04 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 29.00 | 6.50 | 7.65 | 5.95 | 0.00 | 0.00% | 0 | 24 | 0.97 | -0.72 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 30.00 | 7.75 | 8.00 | 6.45 | 0.00 | 0.00% | 0 | 31 | 0.97 | -0.76 | 0.04 | -0.03 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 31.00 | 8.65 | 9.70 | % | 0 | 0 | 1.05 | -0.79 | 0.04 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 32.00 | 9.50 | 10.90 | % | 0 | 0 | 0.87 | -0.81 | 0.04 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 33.00 | 10.40 | 10.95 | 8.46 | 0.00 | 0.00% | 0 | 1 | 1.42 | -0.84 | 0.03 | -0.03 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 34.00 | 11.35 | 12.40 | 9.35 | 0.00 | 0.00% | 0 | 1 | 1.53 | -0.86 | 0.03 | -0.02 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 35.00 | 12.30 | 13.05 | 9.70 | 0.00 | 0.00% | 0 | 4 | 1.08 | -0.88 | 0.03 | -0.02 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 36.00 | 13.20 | 14.55 | 13.35 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.90 | 0.02 | -0.02 | 3/19/2025 | 3/28/2025 3:59:56 PM EST |
| 37.00 | 14.05 | 14.45 | 12.25 | 0.00 | 0.00% | 0 | 2 | 1.41 | -0.91 | 0.02 | -0.02 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |