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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.80 | 16.25 | 14.49 | +0.78 | +5.69% | 1 | 1 | 1.65 | 0.97 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 17.00 | 11.50 | 12.85 | 10.75 | 0.00 | 0.00% | 0 | 1 | 1.53 | 0.95 | 0.01 | -0.02 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 18.00 | 9.60 | 13.00 | 12.80 | % | 1 | 0 | 1.40 | 0.93 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:54 PM EST | |
| 19.00 | 10.05 | 10.90 | 6.65 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.91 | 0.02 | -0.03 | 4/22/2025 | 4/25/2025 3:59:54 PM EST |
| 20.00 | 8.30 | 10.65 | 9.40 | 0.00 | 0.00% | 0 | 16 | 1.42 | 0.89 | 0.02 | -0.03 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 20.50 | 7.85 | 10.45 | % | 0 | 0 | 1.02 | 0.88 | 0.02 | -0.03 | 4/25/2025 3:59:54 PM EST | |||
| 21.00 | 7.55 | 9.25 | 4.78 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.87 | 0.02 | -0.03 | 4/21/2025 | 4/25/2025 3:59:54 PM EST |
| 21.50 | 7.30 | 9.55 | % | 0 | 0 | 1.07 | 0.85 | 0.02 | -0.04 | 4/25/2025 3:59:54 PM EST | |||
| 22.00 | 7.75 | 9.05 | 4.32 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.84 | 0.02 | -0.04 | 4/21/2025 | 4/25/2025 3:59:54 PM EST |
| 22.50 | 6.35 | 8.65 | 5.33 | 0.00 | 0.00% | 0 | 0 | 1.01 | 0.82 | 0.03 | -0.04 | 4/22/2025 | 4/25/2025 3:59:54 PM EST |
| 23.00 | 6.80 | 8.50 | 7.20 | 0.00 | 0.00% | 0 | 3 | 1.21 | 0.81 | 0.03 | -0.04 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 23.50 | 5.60 | 8.15 | 4.55 | 0.00 | 0.00% | 0 | 189 | 1.29 | 0.79 | 0.03 | -0.04 | 4/22/2025 | 4/25/2025 3:59:54 PM EST |
| 24.00 | 5.25 | 7.75 | 4.30 | 0.00 | 0.00% | 0 | 101 | 1.26 | 0.77 | 0.03 | -0.05 | 4/22/2025 | 4/25/2025 3:59:54 PM EST |
| 24.50 | 6.10 | 6.95 | 5.00 | 0.00 | 0.00% | 0 | 9 | 1.17 | 0.75 | 0.03 | -0.05 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 25.00 | 4.60 | 6.40 | 6.04 | 0.00 | 0.00% | 0 | 21 | 1.08 | 0.73 | 0.03 | -0.05 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 25.50 | 4.25 | 6.90 | 5.59 | +1.19 | +27.05% | 1 | 10 | 1.25 | 0.71 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 26.00 | 4.15 | 5.65 | 8.00 | +2.77 | +52.97% | 1 | 75 | 1.07 | 0.69 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 26.50 | 4.85 | 6.15 | 4.70 | 0.00 | 0.00% | 0 | 12 | 1.20 | 0.67 | 0.04 | -0.05 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 27.00 | 3.60 | 5.00 | 4.50 | -0.05 | -1.10% | 3 | 34 | 1.07 | 0.65 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 27.50 | 3.30 | 5.60 | 4.38 | +0.09 | +2.10% | 2 | 17 | 1.19 | 0.63 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 28.00 | 4.05 | 4.45 | 4.34 | +0.29 | +7.16% | 8 | 30 | 1.06 | 0.61 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 28.50 | 3.85 | 4.20 | 3.85 | -0.10 | -2.54% | 19 | 8 | 1.05 | 0.59 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 29.00 | 3.55 | 3.95 | 3.85 | +0.40 | +11.60% | 658 | 130 | 1.03 | 0.57 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 29.50 | 3.35 | 3.70 | 3.70 | +0.65 | +21.32% | 3 | 28 | 1.04 | 0.55 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 30.00 | 3.20 | 3.50 | 3.30 | -0.10 | -2.95% | 369 | 278 | 1.04 | 0.53 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 30.50 | 2.93 | 3.30 | 3.23 | +0.13 | +4.20% | 17 | 7 | 1.03 | 0.50 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 31.00 | 2.79 | 3.90 | 3.00 | +0.38 | +14.51% | 2 | 19 | 1.15 | 0.48 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 32.00 | 2.41 | 2.80 | 2.22 | -0.11 | -4.73% | 23 | 92 | 1.04 | 0.44 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 33.00 | 2.10 | 2.50 | 2.17 | +0.06 | +2.85% | 29 | 90 | 1.04 | 0.41 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 34.00 | 1.86 | 2.32 | 2.00 | +0.02 | +1.01% | 11 | 27 | 1.06 | 0.37 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 35.00 | 1.58 | 1.94 | 1.74 | +0.17 | +10.83% | 57 | 45 | 1.03 | 0.34 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 36.00 | 1.39 | 1.99 | 1.54 | +0.23 | +17.56% | 5 | 9 | 1.07 | 0.31 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 37.00 | 1.20 | 2.16 | 1.21 | -0.25 | -17.13% | 13 | 8 | 1.14 | 0.28 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 38.00 | 1.03 | 1.39 | 1.13 | +0.07 | +6.61% | 12 | 68 | 1.04 | 0.25 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 39.00 | 0.79 | 1.49 | 1.00 | +0.12 | +13.64% | 26 | 17 | 1.07 | 0.23 | 0.03 | -0.04 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.58 | 0.23 | 0.00 | 0.00% | 0 | 60 | 1.41 | -0.03 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 17.00 | 0.01 | 0.30 | 0.28 | 0.00 | 0.00% | 170 | 1 | 1.06 | -0.05 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 18.00 | 0.24 | 0.41 | 0.53 | +0.18 | +51.43% | 3 | 73 | 1.15 | -0.07 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 19.00 | 0.41 | 1.02 | 0.51 | 0.00 | 0.00% | 0 | 3 | 1.32 | -0.09 | 0.02 | -0.03 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 20.00 | 0.55 | 0.77 | 0.67 | -0.01 | -1.48% | 2 | 54 | 1.16 | -0.11 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 20.50 | 0.64 | 0.87 | 0.91 | -0.05 | -5.21% | 2 | 42 | 1.16 | -0.12 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 21.00 | 0.02 | 0.97 | 0.87 | 0.00 | 0.00% | 0 | 35 | 1.15 | -0.13 | 0.02 | -0.03 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 21.50 | 0.82 | 1.48 | 0.96 | -0.24 | -20.00% | 1 | 9 | 1.24 | -0.15 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 22.00 | 0.93 | 1.21 | 1.24 | +0.16 | +14.82% | 1 | 17 | 1.14 | -0.16 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 22.50 | 1.04 | 1.37 | 1.24 | 0.00 | 0.00% | 0 | 9 | 1.14 | -0.18 | 0.03 | -0.04 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 23.00 | 1.19 | 1.45 | 1.27 | -0.03 | -2.31% | 8 | 43 | 1.12 | -0.19 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 23.50 | 1.32 | 1.60 | 1.32 | -0.64 | -32.66% | 5 | 17 | 1.12 | -0.21 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 24.00 | 1.45 | 1.78 | 1.50 | -0.23 | -13.30% | 13 | 45 | 1.11 | -0.23 | 0.03 | -0.05 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 24.50 | 1.62 | 2.51 | 2.34 | 0.00 | 0.00% | 0 | 1 | 1.21 | -0.25 | 0.03 | -0.05 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 25.00 | 1.81 | 1.95 | 2.04 | -0.05 | -2.40% | 15 | 18 | 1.08 | -0.27 | 0.03 | -0.05 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 25.50 | 1.97 | 2.72 | 2.10 | -0.07 | -3.23% | 1 | 8 | 1.16 | -0.29 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 26.00 | 2.17 | 2.48 | 2.29 | -0.01 | -0.44% | 13 | 6 | 1.09 | -0.31 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 26.50 | 2.35 | 2.78 | 2.80 | +0.09 | +3.33% | 2 | 12 | 1.09 | -0.33 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 27.00 | 2.61 | 2.92 | 2.71 | -0.19 | -6.56% | 11 | 49 | 1.08 | -0.35 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 27.50 | 2.77 | 3.15 | 4.28 | 0.00 | 0.00% | 0 | 2 | 1.07 | -0.37 | 0.04 | -0.05 | 4/14/2025 | 4/25/2025 3:59:54 PM EST |
| 28.00 | 3.00 | 3.40 | 3.25 | -0.06 | -1.82% | 19 | 23 | 1.06 | -0.39 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 28.50 | 3.30 | 3.65 | 3.70 | 0.00 | 0.00% | 0 | 16 | 1.07 | -0.41 | 0.04 | -0.05 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 29.00 | 2.93 | 3.95 | 6.05 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.43 | 0.04 | -0.05 | 4/14/2025 | 4/25/2025 3:59:54 PM EST |
| 29.50 | 3.90 | 4.20 | % | 0 | 0 | 1.07 | -0.45 | 0.04 | -0.05 | 4/25/2025 3:59:54 PM EST | |||
| 30.00 | 4.15 | 4.50 | 4.45 | +0.05 | +1.14% | 2 | 7 | 1.07 | -0.47 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 30.50 | 4.45 | 4.90 | 4.65 | 0.00 | 0.00% | 0 | 2 | 1.08 | -0.50 | 0.04 | -0.05 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 31.00 | 4.75 | 5.10 | 7.48 | 0.00 | 0.00% | 0 | 2 | 1.06 | -0.52 | 0.04 | -0.05 | 4/22/2025 | 4/25/2025 3:59:54 PM EST |
| 32.00 | 5.40 | 5.75 | 6.00 | +0.34 | +6.01% | 2 | 7 | 1.06 | -0.56 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 33.00 | 6.10 | 6.45 | 8.63 | 0.00 | 0.00% | 0 | 4 | 1.06 | -0.59 | 0.04 | -0.05 | 4/22/2025 | 4/25/2025 3:59:54 PM EST |
| 34.00 | 6.80 | 7.45 | % | 0 | 0 | 1.10 | -0.63 | 0.04 | -0.05 | 4/25/2025 3:59:54 PM EST | |||
| 35.00 | 7.55 | 7.95 | 8.40 | +0.84 | +11.12% | 1 | 5 | 1.06 | -0.66 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 36.00 | 8.30 | 9.85 | % | 0 | 0 | 1.07 | -0.69 | 0.04 | -0.05 | 4/25/2025 3:59:54 PM EST | |||
| 37.00 | 8.10 | 9.60 | 11.10 | 0.00 | 0.00% | 0 | 1 | 1.07 | -0.72 | 0.04 | -0.05 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 38.00 | 8.95 | 10.45 | % | 0 | 0 | 0.88 | -0.75 | 0.03 | -0.04 | 4/25/2025 3:59:54 PM EST | |||
| 39.00 | 9.75 | 12.30 | % | 0 | 0 | 1.06 | -0.77 | 0.03 | -0.04 | 4/25/2025 3:59:54 PM EST |