Options Chain for IONQ INC COM (IONQ) - $40.34 as of 5/30/2025 9:22:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 36.95 | 39.95 | 18.10 | 0.00 | 0.00% | 0 | 3 | 7.57 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 5/30/2025 4:00:04 PM EST |
| 5.00 | 34.35 | 37.30 | 29.13 | 0.00 | 0.00% | 0 | 2 | 5.02 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:04 PM EST |
| 7.50 | 32.00 | 34.10 | 22.90 | 0.00 | 0.00% | 0 | 1 | 4.27 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 4:00:04 PM EST |
| 10.00 | 28.75 | 31.45 | 34.90 | 0.00 | 0.00% | 0 | 109 | 3.47 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:04 PM EST |
| 12.50 | 27.30 | 28.40 | 22.98 | 0.00 | 0.00% | 0 | 82 | 1.74 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:04 PM EST |
| 14.00 | 24.75 | 28.45 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 15.00 | 24.05 | 25.90 | 31.40 | 0.00 | 0.00% | 0 | 664 | 1.60 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:04 PM EST |
| 16.00 | 23.35 | 26.05 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 17.50 | 21.85 | 23.30 | 28.55 | 0.00 | 0.00% | 0 | 303 | 1.79 | 0.99 | 0.00 | -0.01 | 5/22/2025 | 5/30/2025 4:00:04 PM EST |
| 19.00 | 20.20 | 22.75 | % | 0 | 0 | 1.84 | 0.98 | 0.00 | -0.01 | 5/30/2025 4:00:04 PM EST | |||
| 20.00 | 19.95 | 21.70 | 20.25 | -8.23 | -28.90% | 5 | 367 | 1.45 | 0.98 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 21.00 | 19.25 | 21.30 | 25.60 | 0.00 | 0.00% | 0 | 3 | 1.74 | 0.97 | 0.00 | -0.01 | 5/27/2025 | 5/30/2025 4:00:04 PM EST |
| 22.50 | 17.85 | 18.50 | 17.50 | -8.58 | -32.90% | 10 | 1,561 | 1.34 | 0.95 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 24.00 | 15.70 | 18.55 | 17.25 | -6.61 | -27.71% | 3 | 12 | 1.68 | 0.94 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 25.00 | 14.75 | 16.45 | 15.90 | -2.98 | -15.79% | 24 | 4,042 | 1.08 | 0.93 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 26.00 | 13.15 | 15.70 | 21.71 | 0.00 | 0.00% | 0 | 38 | 1.06 | 0.92 | 0.01 | -0.02 | 5/23/2025 | 5/30/2025 4:00:04 PM EST |
| 27.00 | 12.85 | 15.10 | 18.95 | 0.00 | 0.00% | 0 | 35 | 0.82 | 0.91 | 0.01 | -0.03 | 5/23/2025 | 5/30/2025 4:00:04 PM EST |
| 28.00 | 12.35 | 13.55 | 18.67 | 0.00 | 0.00% | 0 | 145 | 0.81 | 0.89 | 0.01 | -0.03 | 5/27/2025 | 5/30/2025 4:00:04 PM EST |
| 29.00 | 11.30 | 12.60 | 12.88 | -3.98 | -23.61% | 3 | 164 | 0.77 | 0.87 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 30.00 | 11.00 | 11.90 | 11.60 | -3.50 | -23.18% | 21 | 5,783 | 0.87 | 0.85 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 31.00 | 10.65 | 11.30 | 11.50 | -6.85 | -37.33% | 1 | 68 | 0.94 | 0.83 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 32.00 | 9.85 | 11.35 | 14.84 | 0.00 | 0.00% | 0 | 159 | 1.02 | 0.81 | 0.02 | -0.04 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 33.00 | 8.70 | 9.70 | 9.50 | -3.79 | -28.52% | 4 | 240 | 0.85 | 0.78 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 34.00 | 7.80 | 9.20 | 8.80 | -5.43 | -38.16% | 3 | 58 | 0.96 | 0.75 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 35.00 | 8.20 | 8.60 | 8.27 | -3.66 | -30.68% | 19 | 2,466 | 0.96 | 0.73 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 36.00 | 7.00 | 7.95 | 7.83 | -4.06 | -34.15% | 15 | 204 | 0.89 | 0.70 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 37.00 | 7.00 | 7.70 | 6.93 | -4.96 | -41.72% | 48 | 265 | 0.95 | 0.67 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 38.00 | 6.55 | 6.90 | 6.75 | -2.15 | -24.16% | 32 | 135 | 0.95 | 0.64 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 39.00 | 5.80 | 6.40 | 5.95 | -3.76 | -38.73% | 6 | 96 | 0.96 | 0.61 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 40.00 | 5.70 | 5.95 | 5.86 | -2.19 | -27.21% | 231 | 3,697 | 0.96 | 0.58 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 41.00 | 4.80 | 5.55 | 5.55 | -1.75 | -23.98% | 48 | 726 | 0.96 | 0.55 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 42.00 | 4.95 | 5.15 | 4.97 | -2.73 | -35.46% | 12 | 80 | 0.97 | 0.53 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 43.00 | 4.60 | 4.80 | 4.73 | -1.87 | -28.34% | 39 | 182 | 0.97 | 0.50 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 44.00 | 4.25 | 4.45 | 4.20 | -1.90 | -31.15% | 19 | 263 | 0.97 | 0.48 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 45.00 | 4.00 | 4.15 | 4.05 | -1.61 | -28.45% | 275 | 2,065 | 0.98 | 0.45 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 46.00 | 3.70 | 3.85 | 3.75 | -1.95 | -34.22% | 50 | 190 | 0.98 | 0.43 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 47.00 | 3.45 | 3.60 | 3.44 | -1.51 | -30.51% | 12 | 271 | 0.99 | 0.41 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 48.00 | 3.20 | 3.35 | 3.27 | -1.58 | -32.58% | 72 | 61 | 0.99 | 0.38 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 49.00 | 2.99 | 3.10 | 3.02 | -1.58 | -34.35% | 7 | 21 | 0.99 | 0.36 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 50.00 | 2.67 | 2.95 | 2.85 | -1.35 | -32.15% | 332 | 2,770 | 0.98 | 0.34 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 55.00 | 1.94 | 2.20 | 2.00 | -1.05 | -34.43% | 254 | 5,220 | 1.01 | 0.26 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 60.00 | 1.26 | 1.49 | 1.41 | -0.82 | -36.78% | 220 | 3,104 | 1.02 | 0.19 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 65.00 | 0.95 | 1.16 | 0.92 | -0.74 | -44.58% | 83 | 1,950 | 1.06 | 0.14 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 70.00 | 0.68 | 0.86 | 0.76 | -0.55 | -41.99% | 139 | 1,543 | 1.07 | 0.11 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 75.00 | 0.49 | 0.58 | 0.57 | -0.36 | -38.71% | 131 | 1,661 | 1.07 | 0.08 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 4:00:04 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 | 1.26 | 0.01 | 0.00 | 0.00% | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:04 PM EST |
| 5.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 2 | 2.11 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 4:00:04 PM EST |
| 7.50 | 0.00 | 0.46 | 0.01 | 0.00 | 0.00% | 0 | 365 | 3.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.51 | 0.05 | 0.00 | 0.00% | 0 | 852 | 2.55 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:04 PM EST |
| 12.50 | 0.03 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 6,294 | 1.42 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 14.00 | 0.05 | 0.55 | 0.08 | 0.00 | 0.00% | 0 | 68 | 1.65 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:04 PM EST |
| 15.00 | 0.01 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 2,577 | 1.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 1.33 | 0.56 | 0.00 | 0.00% | 0 | 2 | 2.71 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 4:00:04 PM EST |
| 17.50 | 0.03 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 3,864 | 1.11 | -0.01 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 19.00 | 0.04 | 0.67 | 0.22 | 0.00 | 0.00% | 0 | 48 | 1.25 | -0.02 | 0.00 | -0.01 | 5/22/2025 | 5/30/2025 4:00:04 PM EST |
| 20.00 | 0.08 | 0.17 | 0.14 | -0.01 | -6.67% | 110 | 22,025 | 1.03 | -0.02 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 21.00 | 0.10 | 0.39 | 0.43 | +0.19 | +79.17% | 1 | 30 | 1.07 | -0.03 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 22.50 | 0.10 | 0.34 | 0.22 | 0.00 | 0.00% | 0 | 8,636 | 0.88 | -0.05 | 0.01 | -0.02 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 24.00 | 0.05 | 0.55 | 0.35 | +0.04 | +12.91% | 7 | 130 | 0.93 | -0.06 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 25.00 | 0.40 | 0.43 | 0.41 | +0.06 | +17.15% | 73 | 4,406 | 0.95 | -0.07 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 26.00 | 0.48 | 0.54 | 0.57 | +0.20 | +54.06% | 5 | 199 | 0.94 | -0.08 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 27.00 | 0.57 | 0.72 | 0.65 | +0.11 | +20.37% | 16 | 1,680 | 0.93 | -0.09 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 28.00 | 0.73 | 0.84 | 0.97 | +0.33 | +51.57% | 76 | 339 | 0.92 | -0.11 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 29.00 | 0.94 | 1.12 | 1.05 | +0.24 | +29.63% | 46 | 473 | 0.94 | -0.13 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 30.00 | 1.16 | 1.27 | 1.12 | +0.11 | +10.90% | 230 | 2,726 | 0.93 | -0.15 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 31.00 | 1.39 | 1.69 | 1.44 | +0.22 | +18.04% | 16 | 448 | 0.95 | -0.17 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 32.00 | 1.68 | 1.79 | 1.77 | +0.32 | +22.07% | 69 | 248 | 0.92 | -0.19 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 33.00 | 2.01 | 2.12 | 2.05 | +0.34 | +19.89% | 78 | 171 | 0.93 | -0.22 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 34.00 | 2.27 | 2.52 | 2.45 | +0.59 | +31.72% | 24 | 331 | 0.92 | -0.25 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 35.00 | 2.74 | 2.96 | 2.77 | +0.54 | +24.22% | 280 | 3,315 | 0.94 | -0.27 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 36.00 | 3.20 | 3.30 | 3.24 | +0.56 | +20.90% | 13 | 159 | 0.94 | -0.30 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 37.00 | 3.65 | 3.75 | 3.66 | +0.79 | +27.53% | 34 | 222 | 0.94 | -0.33 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 38.00 | 4.15 | 4.25 | 3.75 | +0.35 | +10.30% | 139 | 1,260 | 0.94 | -0.36 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 39.00 | 4.70 | 4.80 | 4.71 | +0.96 | +25.60% | 34 | 83 | 0.94 | -0.39 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 40.00 | 5.20 | 5.35 | 5.35 | +0.83 | +18.37% | 294 | 1,683 | 0.95 | -0.42 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 41.00 | 5.80 | 5.95 | 6.45 | +1.60 | +32.99% | 73 | 182 | 0.95 | -0.45 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 42.00 | 6.40 | 7.10 | 6.62 | +1.22 | +22.60% | 44 | 304 | 0.95 | -0.47 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 43.00 | 7.05 | 7.25 | 7.30 | +1.05 | +16.80% | 31 | 126 | 0.96 | -0.50 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 44.00 | 7.75 | 8.00 | 8.30 | +1.75 | +26.72% | 16 | 65 | 0.97 | -0.52 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 45.00 | 7.70 | 8.60 | 8.67 | +1.22 | +16.38% | 34 | 736 | 0.91 | -0.55 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 46.00 | 9.15 | 9.40 | 9.11 | +1.11 | +13.88% | 29 | 170 | 0.98 | -0.57 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 47.00 | 9.85 | 10.50 | 9.85 | +1.37 | +16.16% | 154 | 373 | 1.01 | -0.59 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 48.00 | 9.90 | 10.90 | 8.30 | 0.00 | 0.00% | 0 | 2 | 0.93 | -0.62 | 0.03 | -0.06 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 49.00 | 11.40 | 11.55 | 9.00 | 0.00 | 0.00% | 0 | 12 | 0.98 | -0.64 | 0.03 | -0.06 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 50.00 | 11.90 | 12.75 | 12.10 | +1.40 | +13.09% | 2 | 317 | 1.00 | -0.66 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 55.00 | 15.95 | 17.20 | 16.35 | +4.30 | +35.69% | 4 | 589 | 1.04 | -0.74 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 60.00 | 20.45 | 21.55 | 17.25 | 0.00 | 0.00% | 0 | 90 | 1.06 | -0.81 | 0.02 | -0.04 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 65.00 | 24.75 | 25.70 | 21.85 | 0.00 | 0.00% | 0 | 110 | 1.20 | -0.86 | 0.01 | -0.04 | 5/28/2025 | 5/30/2025 4:00:04 PM EST |
| 70.00 | 29.05 | 30.80 | 27.30 | 0.00 | 0.00% | 0 | 5 | 1.22 | -0.89 | 0.01 | -0.03 | 5/22/2025 | 5/30/2025 4:00:04 PM EST |
| 75.00 | 34.00 | 35.30 | 31.25 | 0.00 | 0.00% | 0 | 7 | 1.38 | -0.92 | 0.01 | -0.02 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |