Options Chain for IONQ INC COM (IONQ) - $29.82 as of 5/5/2025 8:25:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 26.30 | 29.30 | 25.86 | 0.00 | 0.00% | 0 | 0 | 8.20 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:54 PM EST |
| 5.00 | 23.85 | 25.15 | 21.80 | 0.00 | 0.00% | 0 | 8 | 4.41 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:54 PM EST |
| 7.50 | 21.60 | 23.50 | 14.90 | 0.00 | 0.00% | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 5/5/2025 3:59:54 PM EST |
| 10.00 | 19.10 | 20.00 | 20.40 | +5.75 | +39.25% | 3 | 12 | 1.92 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 12.50 | 16.60 | 18.30 | 15.60 | 0.00 | 0.00% | 0 | 71 | 1.61 | 0.99 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 14.00 | 15.75 | 17.15 | % | 0 | 0 | 1.42 | 0.98 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 15.00 | 14.85 | 15.20 | 15.65 | +1.80 | +13.00% | 1 | 45 | 1.15 | 0.97 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 16.00 | 13.35 | 15.25 | % | 0 | 0 | 0.76 | 0.96 | 0.01 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 17.50 | 12.50 | 13.15 | 13.70 | 0.00 | 0.00% | 0 | 34 | 1.17 | 0.94 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 19.00 | 10.60 | 12.30 | % | 0 | 0 | 1.57 | 0.92 | 0.01 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 20.00 | 10.45 | 10.60 | 11.24 | 0.00 | 0.00% | 0 | 1,025 | 1.05 | 0.90 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 21.00 | 9.50 | 10.00 | % | 0 | 0 | 1.07 | 0.87 | 0.02 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 22.50 | 8.50 | 8.65 | 9.00 | -0.55 | -5.76% | 10 | 1,080 | 1.04 | 0.83 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 24.00 | 7.40 | 8.15 | 7.62 | +1.00 | +15.11% | 1 | 1 | 1.12 | 0.79 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 25.00 | 6.75 | 6.90 | 7.05 | -0.53 | -7.00% | 11 | 2,069 | 1.01 | 0.75 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 26.00 | 5.80 | 7.05 | 6.28 | -0.79 | -11.18% | 1 | 52 | 1.07 | 0.72 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 27.00 | 5.60 | 5.70 | 5.79 | -0.11 | -1.87% | 13 | 7 | 1.00 | 0.68 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 28.00 | 5.05 | 5.15 | 5.35 | -0.50 | -8.55% | 21 | 26 | 1.00 | 0.64 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 29.00 | 4.55 | 4.70 | 4.70 | -0.75 | -13.77% | 3 | 59 | 1.00 | 0.60 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 30.00 | 4.10 | 4.20 | 4.15 | -0.70 | -14.44% | 94 | 2,229 | 1.00 | 0.57 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 31.00 | 3.70 | 3.80 | 3.86 | -0.54 | -12.28% | 24 | 525 | 1.00 | 0.53 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 32.00 | 3.30 | 3.40 | 3.40 | -0.75 | -18.08% | 13 | 66 | 0.99 | 0.49 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 33.00 | 2.98 | 3.10 | 3.17 | -0.38 | -10.71% | 33 | 54 | 0.99 | 0.45 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 34.00 | 2.68 | 2.86 | 2.77 | -0.43 | -13.44% | 4 | 85 | 0.99 | 0.42 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 35.00 | 2.39 | 2.49 | 2.42 | -0.63 | -20.66% | 17 | 3,543 | 0.99 | 0.39 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 36.00 | 2.14 | 2.58 | 2.32 | -0.35 | -13.11% | 1 | 147 | 0.99 | 0.36 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 37.00 | 1.79 | 2.11 | 2.09 | -0.31 | -12.92% | 7 | 26 | 0.97 | 0.33 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 38.00 | 1.67 | 1.80 | 1.78 | -0.39 | -17.98% | 19 | 20 | 0.99 | 0.30 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 39.00 | 1.51 | 1.76 | 1.98 | 0.00 | 0.00% | 0 | 6 | 1.01 | 0.28 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 40.00 | 1.34 | 1.46 | 1.45 | -0.34 | -19.00% | 16 | 482 | 1.00 | 0.26 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 41.00 | 1.20 | 1.29 | 1.34 | -0.37 | -21.64% | 2 | 13 | 1.00 | 0.24 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 42.00 | 1.05 | 1.18 | 1.25 | -0.21 | -14.39% | 2 | 38 | 1.00 | 0.22 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 43.00 | 0.75 | 1.21 | 1.06 | -0.09 | -7.83% | 14 | 4 | 1.02 | 0.21 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 44.00 | 0.85 | 0.95 | 0.90 | -0.32 | -26.23% | 1 | 31 | 1.00 | 0.19 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 45.00 | 0.76 | 0.85 | 0.86 | -0.25 | -22.53% | 3 | 9 | 1.00 | 0.18 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 46.00 | 0.67 | 0.77 | % | 0 | 0 | 1.00 | 0.17 | 0.02 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 47.00 | 0.61 | 0.69 | 0.65 | -0.17 | -20.74% | 52 | 25 | 1.01 | 0.16 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.01 | 0.09 | 0.00 | 0.00% | 0 | 3 | 2.68 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.57 | 0.06 | 0.00 | 0.00% | 0 | 50 | 3.75 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:54 PM EST |
| 7.50 | 0.00 | 0.28 | 0.13 | 0.00 | 0.00% | 0 | 51 | 2.45 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | -0.10 | -55.56% | 1 | 85 | 1.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 12.50 | 0.03 | 0.45 | 0.18 | 0.00 | 0.00% | 0 | 526 | 1.44 | -0.01 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 14.00 | 0.05 | 0.49 | % | 0 | 0 | 1.32 | -0.02 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 15.00 | 0.10 | 0.17 | 0.16 | +0.01 | +6.67% | 13 | 537 | 1.12 | -0.03 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 16.00 | 0.10 | 0.40 | 0.32 | 0.00 | 0.00% | 0 | 6 | 1.14 | -0.04 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 17.50 | 0.31 | 0.39 | 0.35 | +0.01 | +2.95% | 7 | 3,440 | 1.11 | -0.06 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 19.00 | 0.44 | 0.64 | 0.47 | 0.00 | 0.00% | 0 | 11 | 1.09 | -0.08 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 20.00 | 0.61 | 0.69 | 0.62 | +0.01 | +1.64% | 63 | 6,243 | 1.06 | -0.10 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 21.00 | 0.78 | 0.89 | 0.85 | -0.08 | -8.61% | 1 | 6 | 1.05 | -0.13 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 22.50 | 1.12 | 1.29 | 1.10 | 0.00 | 0.00% | 11 | 1,149 | 1.05 | -0.17 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 24.00 | 1.56 | 1.65 | 1.55 | +0.11 | +7.64% | 6 | 16 | 1.02 | -0.21 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 25.00 | 1.90 | 1.97 | 1.90 | +0.10 | +5.56% | 34 | 2,440 | 1.02 | -0.25 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 26.00 | 2.28 | 2.54 | 2.13 | -0.02 | -0.93% | 17 | 125 | 1.01 | -0.28 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 27.00 | 2.69 | 2.82 | 2.60 | 0.00 | 0.00% | 8 | 49 | 1.01 | -0.32 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 28.00 | 3.15 | 3.20 | 3.10 | +0.12 | +4.03% | 14 | 71 | 1.00 | -0.36 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 29.00 | 3.65 | 3.75 | 3.65 | +0.25 | +7.36% | 17 | 84 | 1.00 | -0.40 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 30.00 | 4.20 | 4.30 | 4.05 | +0.10 | +2.54% | 15 | 4,142 | 1.00 | -0.43 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 31.00 | 4.75 | 4.85 | 4.70 | +0.20 | +4.45% | 11 | 38 | 1.00 | -0.47 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 32.00 | 5.35 | 5.50 | 5.20 | +0.15 | +2.97% | 1 | 50 | 1.00 | -0.51 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 33.00 | 6.00 | 6.15 | 5.60 | 0.00 | 0.00% | 0 | 24 | 0.99 | -0.55 | 0.04 | -0.05 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 34.00 | 6.70 | 6.85 | 6.35 | 0.00 | 0.00% | 0 | 18 | 0.99 | -0.58 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 35.00 | 7.40 | 7.55 | 7.45 | +0.43 | +6.13% | 2 | 209 | 0.99 | -0.61 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 36.00 | 8.15 | 8.30 | 7.50 | 0.00 | 0.00% | 0 | 19 | 0.99 | -0.64 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 37.00 | 8.95 | 9.05 | % | 0 | 0 | 0.99 | -0.67 | 0.04 | -0.04 | 5/5/2025 3:59:54 PM EST | |||
| 38.00 | 9.70 | 9.85 | % | 0 | 0 | 0.99 | -0.70 | 0.03 | -0.04 | 5/5/2025 3:59:54 PM EST | |||
| 39.00 | 9.95 | 11.45 | % | 0 | 0 | 1.01 | -0.72 | 0.03 | -0.04 | 5/5/2025 3:59:54 PM EST | |||
| 40.00 | 11.00 | 11.50 | 12.50 | 0.00 | 0.00% | 0 | 21 | 0.93 | -0.74 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 41.00 | 11.80 | 12.60 | % | 0 | 0 | 0.95 | -0.76 | 0.03 | -0.04 | 5/5/2025 3:59:54 PM EST | |||
| 42.00 | 12.35 | 13.65 | % | 0 | 0 | 0.93 | -0.78 | 0.03 | -0.04 | 5/5/2025 3:59:54 PM EST | |||
| 43.00 | 13.40 | 14.15 | % | 0 | 0 | 0.89 | -0.79 | 0.03 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 44.00 | 14.50 | 15.10 | % | 0 | 0 | 1.10 | -0.81 | 0.03 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 45.00 | 15.80 | 15.95 | % | 0 | 0 | 1.00 | -0.82 | 0.02 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 46.00 | 15.75 | 17.15 | % | 0 | 0 | 0.88 | -0.83 | 0.02 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 47.00 | 17.65 | 17.85 | 17.19 | -2.41 | -12.30% | 2 | 2 | 1.02 | -0.84 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |