Options Chain for IONQ INC COM (IONQ) - $31.84 as of 5/9/2025 3:23:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.10 | 17.60 | % | 0 | 0 | 2.29 | 0.98 | 0.00 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 20.00 | 11.40 | 13.55 | % | 0 | 0 | 1.62 | 0.91 | 0.01 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 23.00 | 8.50 | 10.20 | % | 0 | 0 | 0.96 | 0.84 | 0.02 | -0.03 | 5/9/2025 4:00:05 PM EST | |||
| 24.00 | 7.85 | 10.10 | % | 0 | 0 | 0.99 | 0.81 | 0.02 | -0.03 | 5/9/2025 4:00:05 PM EST | |||
| 24.50 | 6.85 | 10.25 | % | 0 | 0 | 0.99 | 0.80 | 0.02 | -0.03 | 5/9/2025 4:00:05 PM EST | |||
| 25.00 | 6.20 | 9.40 | 8.80 | % | 13 | 0 | 0.91 | 0.78 | 0.03 | -0.04 | 5/9/2025 | 5/9/2025 4:00:05 PM EST | |
| 25.50 | 6.95 | 9.45 | % | 0 | 0 | 1.15 | 0.77 | 0.03 | -0.04 | 5/9/2025 4:00:05 PM EST | |||
| 26.00 | 6.95 | 9.10 | 7.15 | % | 6 | 0 | 1.19 | 0.75 | 0.03 | -0.04 | 5/9/2025 | 5/9/2025 4:00:05 PM EST | |
| 26.50 | 6.00 | 8.55 | % | 0 | 0 | 1.06 | 0.74 | 0.03 | -0.04 | 5/9/2025 4:00:05 PM EST | |||
| 27.00 | 5.30 | 8.45 | % | 0 | 0 | 1.04 | 0.72 | 0.03 | -0.04 | 5/9/2025 4:00:05 PM EST | |||
| 27.50 | 5.00 | 8.15 | % | 0 | 0 | 1.04 | 0.70 | 0.03 | -0.04 | 5/9/2025 4:00:05 PM EST | |||
| 28.00 | 5.75 | 6.15 | 6.12 | -0.91 | -12.95% | 5 | 5 | 0.96 | 0.69 | 0.03 | -0.04 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 28.50 | 5.45 | 7.20 | % | 0 | 0 | 1.11 | 0.67 | 0.03 | -0.04 | 5/9/2025 4:00:05 PM EST | |||
| 29.00 | 5.10 | 5.90 | % | 0 | 0 | 0.98 | 0.65 | 0.03 | -0.04 | 5/9/2025 4:00:05 PM EST | |||
| 29.50 | 4.00 | 5.30 | % | 0 | 0 | 0.84 | 0.63 | 0.03 | -0.04 | 5/9/2025 4:00:05 PM EST | |||
| 30.00 | 3.05 | 5.05 | 4.65 | % | 8 | 0 | 0.76 | 0.61 | 0.03 | -0.04 | 5/9/2025 | 5/9/2025 4:00:05 PM EST | |
| 30.50 | 2.87 | 5.90 | % | 0 | 0 | 0.89 | 0.60 | 0.04 | -0.04 | 5/9/2025 4:00:05 PM EST | |||
| 31.00 | 3.75 | 4.75 | % | 0 | 0 | 0.91 | 0.58 | 0.04 | -0.04 | 5/9/2025 4:00:05 PM EST | |||
| 31.50 | 3.40 | 4.35 | 3.65 | % | 6 | 0 | 0.87 | 0.56 | 0.04 | -0.04 | 5/9/2025 | 5/9/2025 4:00:05 PM EST | |
| 32.00 | 3.80 | 4.15 | 3.80 | % | 2 | 0 | 0.94 | 0.54 | 0.04 | -0.04 | 5/9/2025 | 5/9/2025 4:00:05 PM EST | |
| 32.50 | 3.50 | 4.60 | % | 0 | 0 | 1.00 | 0.52 | 0.04 | -0.04 | 5/9/2025 4:00:05 PM EST | |||
| 33.00 | 2.55 | 3.65 | 3.51 | -0.99 | -22.00% | 4 | 1 | 0.83 | 0.50 | 0.04 | -0.04 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 33.50 | 1.90 | 4.00 | % | 0 | 0 | 0.84 | 0.49 | 0.04 | -0.04 | 5/9/2025 4:00:05 PM EST | |||
| 34.00 | 2.33 | 3.95 | % | 0 | 0 | 0.92 | 0.47 | 0.04 | -0.04 | 5/9/2025 4:00:05 PM EST | |||
| 35.00 | 1.89 | 4.25 | % | 0 | 0 | 0.98 | 0.43 | 0.04 | -0.04 | 5/9/2025 4:00:05 PM EST | |||
| 36.00 | 2.22 | 3.65 | 2.55 | % | 3 | 0 | 1.01 | 0.40 | 0.04 | -0.04 | 5/9/2025 | 5/9/2025 4:00:05 PM EST | |
| 37.00 | 1.81 | 3.95 | 2.36 | % | 3 | 0 | 1.07 | 0.36 | 0.04 | -0.04 | 5/9/2025 | 5/9/2025 4:00:05 PM EST | |
| 38.00 | 1.42 | 2.45 | 1.65 | % | 1 | 0 | 0.90 | 0.33 | 0.04 | -0.04 | 5/9/2025 | 5/9/2025 4:00:05 PM EST | |
| 39.00 | 1.12 | 2.49 | % | 0 | 0 | 0.91 | 0.30 | 0.03 | -0.04 | 5/9/2025 4:00:05 PM EST | |||
| 40.00 | 0.00 | 2.72 | % | 0 | 0 | 1.25 | 0.28 | 0.03 | -0.04 | 5/9/2025 4:00:05 PM EST | |||
| 41.00 | 0.00 | 2.04 | % | 0 | 0 | 1.12 | 0.25 | 0.03 | -0.03 | 5/9/2025 4:00:05 PM EST | |||
| 42.00 | 0.00 | 2.85 | % | 0 | 0 | 1.36 | 0.23 | 0.03 | -0.03 | 5/9/2025 4:00:05 PM EST | |||
| 45.00 | 0.00 | 1.27 | % | 0 | 0 | 1.07 | 0.16 | 0.02 | -0.03 | 5/9/2025 4:00:05 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 | 2.30 | % | 0 | 0 | 2.54 | -0.02 | 0.00 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 20.00 | 0.00 | 1.63 | % | 0 | 0 | 1.56 | -0.09 | 0.01 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 23.00 | 0.00 | 1.71 | % | 0 | 0 | 1.26 | -0.16 | 0.02 | -0.03 | 5/9/2025 4:00:05 PM EST | |||
| 24.00 | 0.00 | 2.68 | 1.25 | % | 1 | 0 | 1.46 | -0.19 | 0.02 | -0.03 | 5/9/2025 | 5/9/2025 4:00:05 PM EST | |
| 24.50 | 0.00 | 2.48 | % | 0 | 0 | 1.30 | -0.20 | 0.02 | -0.03 | 5/9/2025 4:00:05 PM EST | |||
| 25.00 | 1.37 | 1.72 | 1.59 | % | 5 | 0 | 0.96 | -0.22 | 0.03 | -0.04 | 5/9/2025 | 5/9/2025 4:00:05 PM EST | |
| 25.50 | 1.33 | 3.65 | % | 0 | 0 | 1.18 | -0.23 | 0.03 | -0.04 | 5/9/2025 4:00:05 PM EST | |||
| 26.00 | 1.36 | 2.87 | 2.00 | % | 7 | 0 | 1.02 | -0.25 | 0.03 | -0.04 | 5/9/2025 | 5/9/2025 4:00:05 PM EST | |
| 26.50 | 0.94 | 4.05 | % | 0 | 0 | 1.06 | -0.26 | 0.03 | -0.04 | 5/9/2025 4:00:05 PM EST | |||
| 27.00 | 1.71 | 2.57 | 2.45 | % | 2 | 0 | 0.93 | -0.28 | 0.03 | -0.04 | 5/9/2025 | 5/9/2025 4:00:05 PM EST | |
| 27.50 | 1.64 | 3.80 | % | 0 | 0 | 1.02 | -0.30 | 0.03 | -0.04 | 5/9/2025 4:00:05 PM EST | |||
| 28.00 | 1.83 | 2.76 | 2.77 | % | 14 | 0 | 0.86 | -0.31 | 0.03 | -0.04 | 5/9/2025 | 5/9/2025 4:00:05 PM EST | |
| 28.50 | 2.01 | 3.75 | % | 0 | 0 | 0.95 | -0.33 | 0.03 | -0.04 | 5/9/2025 4:00:05 PM EST | |||
| 29.00 | 2.08 | 4.60 | % | 0 | 0 | 1.01 | -0.35 | 0.03 | -0.04 | 5/9/2025 4:00:05 PM EST | |||
| 29.50 | 2.62 | 3.80 | % | 0 | 0 | 0.92 | -0.37 | 0.03 | -0.04 | 5/9/2025 4:00:05 PM EST | |||
| 30.00 | 2.98 | 3.60 | 3.90 | % | 3 | 0 | 0.88 | -0.39 | 0.03 | -0.04 | 5/9/2025 | 5/9/2025 4:00:05 PM EST | |
| 30.50 | 3.60 | 5.45 | % | 0 | 0 | 1.10 | -0.40 | 0.04 | -0.04 | 5/9/2025 4:00:05 PM EST | |||
| 31.00 | 3.85 | 4.50 | % | 0 | 0 | 0.96 | -0.42 | 0.04 | -0.04 | 5/9/2025 4:00:05 PM EST | |||
| 31.50 | 2.39 | 4.50 | % | 0 | 0 | 0.73 | -0.44 | 0.04 | -0.04 | 5/9/2025 4:00:05 PM EST | |||
| 32.00 | 2.90 | 4.80 | 5.05 | % | 1 | 0 | 0.76 | -0.46 | 0.04 | -0.04 | 5/9/2025 | 5/9/2025 4:00:05 PM EST | |
| 32.50 | 4.70 | 5.00 | % | 0 | 0 | 0.91 | -0.48 | 0.04 | -0.04 | 5/9/2025 4:00:05 PM EST | |||
| 33.00 | 4.25 | 5.35 | % | 0 | 0 | 0.83 | -0.50 | 0.04 | -0.04 | 5/9/2025 4:00:05 PM EST | |||
| 33.50 | 4.15 | 5.80 | % | 0 | 0 | 0.80 | -0.51 | 0.04 | -0.04 | 5/9/2025 4:00:05 PM EST | |||
| 34.00 | 4.50 | 7.10 | % | 0 | 0 | 0.91 | -0.53 | 0.04 | -0.04 | 5/9/2025 4:00:05 PM EST | |||
| 35.00 | 4.75 | 7.60 | % | 0 | 0 | 0.84 | -0.57 | 0.04 | -0.04 | 5/9/2025 4:00:05 PM EST | |||
| 36.00 | 7.00 | 7.40 | % | 0 | 0 | 0.92 | -0.60 | 0.04 | -0.04 | 5/9/2025 4:00:05 PM EST | |||
| 37.00 | 7.65 | 8.15 | % | 0 | 0 | 0.91 | -0.64 | 0.04 | -0.04 | 5/9/2025 4:00:05 PM EST | |||
| 38.00 | 7.65 | 8.95 | % | 0 | 0 | 0.78 | -0.67 | 0.04 | -0.04 | 5/9/2025 4:00:05 PM EST | |||
| 39.00 | 8.45 | 11.05 | % | 0 | 0 | 1.24 | -0.70 | 0.03 | -0.04 | 5/9/2025 4:00:05 PM EST | |||
| 40.00 | 9.35 | 11.15 | % | 0 | 0 | 1.34 | -0.72 | 0.03 | -0.04 | 5/9/2025 4:00:05 PM EST | |||
| 41.00 | 9.20 | 12.80 | % | 0 | 0 | 1.14 | -0.75 | 0.03 | -0.03 | 5/9/2025 4:00:05 PM EST | |||
| 42.00 | 11.55 | 13.50 | % | 0 | 0 | 1.06 | -0.77 | 0.03 | -0.03 | 5/9/2025 4:00:05 PM EST | |||
| 45.00 | 14.15 | 15.35 | % | 0 | 0 | 1.31 | -0.84 | 0.02 | -0.03 | 5/9/2025 4:00:05 PM EST |