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 | 20.80 | 22.50 | % | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 10.00 | 18.60 | 19.35 | % | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 11.00 | 15.80 | 19.50 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 12.00 | 14.85 | 17.25 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 13.00 | 13.90 | 16.55 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 14.00 | 12.90 | 15.40 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 15.00 | 13.75 | 14.25 | 10.11 | 0.00 | 0.00% | 0 | 34 | 2.30 | 0.99 | 0.00 | -0.01 | 4/15/2025 | 4/25/2025 3:59:54 PM EST |
| 16.00 | 12.70 | 13.40 | 7.85 | 0.00 | 0.00% | 0 | 1 | 2.27 | 0.99 | 0.00 | -0.01 | 4/7/2025 | 4/25/2025 3:59:54 PM EST |
| 17.00 | 9.95 | 14.05 | 8.00 | 0.00 | 0.00% | 0 | 8 | 2.80 | 0.98 | 0.01 | -0.02 | 4/1/2025 | 4/25/2025 3:59:54 PM EST |
| 17.50 | 11.15 | 12.00 | % | 0 | 0 | 2.22 | 0.98 | 0.01 | -0.02 | 4/25/2025 3:59:54 PM EST | |||
| 18.00 | 10.65 | 11.70 | 10.72 | 0.00 | 0.00% | 0 | 3 | 1.95 | 0.97 | 0.01 | -0.02 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 19.00 | 9.80 | 10.45 | 7.94 | 0.00 | 0.00% | 0 | 6 | 1.77 | 0.95 | 0.01 | -0.03 | 4/10/2025 | 4/25/2025 3:59:54 PM EST |
| 20.00 | 7.80 | 9.40 | 8.75 | +1.65 | +23.24% | 10 | 94 | 0.80 | 0.93 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 20.50 | 7.30 | 10.25 | 6.95 | 0.00 | 0.00% | 0 | 2 | 1.76 | 0.92 | 0.02 | -0.04 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 21.00 | 7.05 | 9.55 | 9.41 | +1.51 | +19.12% | 14 | 77 | 0.82 | 0.91 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 21.50 | 6.75 | 9.00 | 8.04 | +0.24 | +3.08% | 1 | 7 | 1.29 | 0.90 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 22.00 | 6.30 | 7.60 | 7.33 | +0.26 | +3.68% | 2 | 57 | 1.61 | 0.88 | 0.03 | -0.06 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 22.50 | 5.90 | 8.20 | 7.39 | 0.00 | 0.00% | 0 | 2 | 1.33 | 0.87 | 0.03 | -0.06 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 23.00 | 6.30 | 7.75 | 6.65 | +0.30 | +4.73% | 11 | 94 | 1.17 | 0.85 | 0.03 | -0.06 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 23.50 | 5.15 | 7.25 | % | 0 | 0 | 1.28 | 0.83 | 0.04 | -0.07 | 4/25/2025 3:59:54 PM EST | |||
| 24.00 | 5.65 | 6.20 | 5.79 | -0.01 | -0.18% | 4 | 124 | 1.36 | 0.81 | 0.04 | -0.07 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 24.50 | 4.45 | 5.85 | 5.38 | +0.01 | +0.19% | 2 | 40 | 1.09 | 0.79 | 0.04 | -0.08 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 25.00 | 4.40 | 5.55 | 4.93 | +0.14 | +2.93% | 63 | 171 | 1.16 | 0.77 | 0.04 | -0.08 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 25.50 | 3.70 | 5.10 | 4.41 | -0.09 | -2.00% | 8 | 42 | 1.33 | 0.74 | 0.05 | -0.08 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 26.00 | 4.30 | 4.60 | 4.40 | +0.04 | +0.92% | 28 | 231 | 1.27 | 0.71 | 0.05 | -0.09 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 27.00 | 3.55 | 4.25 | 3.85 | +0.32 | +9.07% | 28 | 235 | 1.29 | 0.66 | 0.05 | -0.09 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 28.00 | 3.20 | 3.40 | 3.30 | +0.25 | +8.20% | 159 | 502 | 1.26 | 0.60 | 0.06 | -0.10 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 29.00 | 2.75 | 2.89 | 2.87 | +0.29 | +11.24% | 157 | 613 | 1.25 | 0.55 | 0.06 | -0.10 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 30.00 | 2.33 | 2.45 | 2.35 | +0.21 | +9.82% | 321 | 714 | 1.25 | 0.49 | 0.06 | -0.10 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 31.00 | 1.89 | 2.07 | 2.00 | +0.13 | +6.96% | 169 | 506 | 1.21 | 0.44 | 0.06 | -0.10 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 32.00 | 1.59 | 1.74 | 1.69 | +0.15 | +9.74% | 164 | 453 | 1.23 | 0.39 | 0.05 | -0.10 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 33.00 | 1.30 | 1.44 | 1.37 | +0.15 | +12.30% | 243 | 190 | 1.19 | 0.34 | 0.05 | -0.09 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 34.00 | 1.10 | 1.21 | 1.12 | +0.09 | +8.74% | 57 | 251 | 1.24 | 0.30 | 0.05 | -0.09 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 35.00 | 0.89 | 1.02 | 0.95 | +0.12 | +14.46% | 320 | 1,274 | 1.24 | 0.26 | 0.05 | -0.08 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 36.00 | 0.74 | 0.86 | 0.79 | +0.09 | +12.86% | 73 | 93 | 1.24 | 0.23 | 0.04 | -0.08 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 37.00 | 0.60 | 0.72 | 0.64 | +0.08 | +14.29% | 70 | 98 | 1.25 | 0.20 | 0.04 | -0.07 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 38.00 | 0.44 | 0.62 | 0.54 | +0.03 | +5.89% | 14 | 90 | 1.24 | 0.17 | 0.03 | -0.06 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 39.00 | 0.31 | 0.46 | 0.42 | -0.03 | -6.67% | 37 | 13 | 1.24 | 0.14 | 0.03 | -0.06 | 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 | 0.85 | % | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.66 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.52 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.68 | 0.35 | 0.00 | 0.00% | 0 | 8 | 2.93 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.69 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 1 | 2.51 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:54 PM EST |
| 15.00 | 0.01 | 0.51 | 0.08 | 0.00 | 0.00% | 0 | 18 | 1.83 | -0.01 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 16.00 | 0.01 | 0.31 | 0.10 | +0.04 | +66.67% | 4 | 91 | 1.68 | -0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | -0.07 | -31.82% | 1 | 18 | 1.85 | -0.02 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.73 | % | 0 | 0 | 1.89 | -0.02 | 0.01 | -0.02 | 4/25/2025 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.54 | 0.11 | 0.00 | 0.00% | 0 | 63 | 1.82 | -0.03 | 0.01 | -0.02 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 0.26 | 0.21 | 0.00 | 0.00% | 0 | 127 | 1.32 | -0.05 | 0.01 | -0.03 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 20.00 | 0.01 | 0.34 | 0.27 | -0.01 | -3.58% | 25 | 221 | 1.41 | -0.07 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 20.50 | 0.24 | 0.34 | 0.33 | 0.00 | 0.00% | 0 | 9 | 1.35 | -0.08 | 0.02 | -0.04 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 21.00 | 0.30 | 0.40 | 0.45 | +0.01 | +2.28% | 16 | 55 | 1.35 | -0.09 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 21.50 | 0.36 | 0.48 | 0.49 | -0.03 | -5.77% | 1 | 42 | 1.34 | -0.10 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 22.00 | 0.43 | 0.55 | 0.49 | -0.09 | -15.52% | 24 | 298 | 1.33 | -0.12 | 0.03 | -0.06 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 22.50 | 0.35 | 0.65 | 0.60 | -0.06 | -9.10% | 40 | 11 | 1.26 | -0.13 | 0.03 | -0.06 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 23.00 | 0.61 | 0.74 | 0.67 | -0.08 | -10.67% | 22 | 90 | 1.32 | -0.15 | 0.03 | -0.06 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 23.50 | 0.72 | 0.85 | 0.75 | -0.13 | -14.78% | 32 | 9 | 1.31 | -0.17 | 0.04 | -0.07 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 24.00 | 0.83 | 0.97 | 0.92 | -0.07 | -7.08% | 9 | 138 | 1.30 | -0.19 | 0.04 | -0.07 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 24.50 | 0.96 | 1.10 | 1.00 | -0.21 | -17.36% | 11 | 10 | 1.30 | -0.21 | 0.04 | -0.08 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 25.00 | 1.10 | 1.24 | 1.19 | -0.14 | -10.53% | 72 | 302 | 1.29 | -0.23 | 0.04 | -0.08 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 25.50 | 1.27 | 1.39 | 1.38 | -0.07 | -4.83% | 12 | 47 | 1.28 | -0.26 | 0.05 | -0.08 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 26.00 | 1.39 | 1.67 | 1.57 | -0.13 | -7.65% | 29 | 152 | 1.27 | -0.29 | 0.05 | -0.09 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 27.00 | 1.82 | 1.99 | 2.05 | -0.04 | -1.92% | 31 | 383 | 1.27 | -0.34 | 0.05 | -0.09 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 28.00 | 2.24 | 2.52 | 2.35 | -0.29 | -10.99% | 40 | 192 | 1.28 | -0.40 | 0.06 | -0.10 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 29.00 | 2.77 | 2.93 | 2.86 | -0.24 | -7.75% | 25 | 59 | 1.26 | -0.45 | 0.06 | -0.10 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 30.00 | 3.35 | 3.50 | 3.50 | +0.27 | +8.36% | 30 | 31 | 1.25 | -0.51 | 0.06 | -0.10 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 31.00 | 3.95 | 4.15 | 4.35 | -1.10 | -20.19% | 2 | 5 | 1.25 | -0.56 | 0.06 | -0.10 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 32.00 | 4.60 | 4.80 | 4.95 | +0.14 | +2.92% | 12 | 4 | 1.24 | -0.61 | 0.05 | -0.10 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 33.00 | 5.35 | 5.55 | 5.70 | -2.29 | -28.67% | 1 | 2 | 1.25 | -0.66 | 0.05 | -0.09 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 34.00 | 5.10 | 6.65 | 6.80 | -3.25 | -32.34% | 7 | 31 | 1.08 | -0.70 | 0.05 | -0.09 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 35.00 | 6.80 | 7.15 | 8.63 | 0.00 | 0.00% | 0 | 14 | 1.23 | -0.74 | 0.05 | -0.08 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 36.00 | 6.75 | 8.90 | 7.57 | -3.89 | -33.95% | 2 | 16 | 1.50 | -0.77 | 0.04 | -0.08 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 37.00 | 7.60 | 9.75 | 8.56 | -0.14 | -1.61% | 4 | 1 | 1.47 | -0.80 | 0.04 | -0.07 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 38.00 | 8.45 | 10.50 | 9.65 | +0.36 | +3.88% | 2 | 1 | 1.31 | -0.83 | 0.03 | -0.06 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 39.00 | 9.40 | 11.65 | 15.23 | 0.00 | 0.00% | 0 | 0 | 1.59 | -0.86 | 0.03 | -0.06 | 4/21/2025 | 4/25/2025 3:59:54 PM EST |