Options Chain for IONQ INC COM (IONQ) - $31.84 as of 5/8/2025 8:27:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 28.65 | 30.90 | 18.10 | 0.00 | 0.00% | 0 | 3 | 3.91 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 5/8/2025 3:28:52 PM EST |
| 5.00 | 26.30 | 27.40 | % | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:52 PM EST | |||
| 7.50 | 23.45 | 25.40 | 22.90 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/8/2025 3:28:52 PM EST |
| 10.00 | 21.65 | 23.15 | 21.75 | +2.95 | +15.70% | 14 | 89 | 1.78 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 12.50 | 18.65 | 20.60 | 17.65 | +1.05 | +6.33% | 7 | 104 | 1.05 | 0.99 | 0.00 | -0.01 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 14.00 | 16.45 | 18.85 | % | 0 | 0 | 1.36 | 0.98 | 0.00 | -0.01 | 5/8/2025 3:28:52 PM EST | |||
| 15.00 | 16.30 | 17.75 | 14.30 | 0.00 | 0.00% | 0 | 670 | 1.38 | 0.97 | 0.00 | -0.01 | 5/7/2025 | 5/8/2025 3:28:52 PM EST |
| 16.00 | 14.50 | 17.65 | % | 0 | 0 | 1.14 | 0.96 | 0.01 | -0.01 | 5/8/2025 3:28:52 PM EST | |||
| 17.50 | 14.10 | 15.65 | 15.30 | +3.52 | +29.89% | 2 | 314 | 1.11 | 0.94 | 0.01 | -0.01 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 19.00 | 13.50 | 14.05 | % | 0 | 0 | 0.98 | 0.92 | 0.01 | -0.02 | 5/8/2025 3:28:52 PM EST | |||
| 20.00 | 11.85 | 13.15 | 13.00 | +2.15 | +19.82% | 28 | 458 | 0.99 | 0.90 | 0.01 | -0.02 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 21.00 | 11.95 | 13.00 | % | 0 | 0 | 0.99 | 0.88 | 0.01 | -0.02 | 5/8/2025 3:28:52 PM EST | |||
| 22.50 | 10.65 | 11.05 | 11.40 | +2.80 | +32.56% | 15 | 1,588 | 0.98 | 0.85 | 0.02 | -0.03 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 24.00 | 9.65 | 10.55 | 8.18 | -1.23 | -13.08% | 1 | 12 | 1.04 | 0.82 | 0.02 | -0.03 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 25.00 | 8.80 | 9.25 | 9.24 | +2.29 | +32.95% | 31 | 4,302 | 0.97 | 0.79 | 0.02 | -0.03 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 26.00 | 7.50 | 8.80 | 6.69 | -1.01 | -13.12% | 6 | 2 | 1.11 | 0.77 | 0.02 | -0.03 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 27.00 | 7.75 | 8.60 | 6.75 | +0.75 | +12.50% | 5 | 24 | 0.93 | 0.74 | 0.02 | -0.03 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 28.00 | 6.50 | 7.40 | 7.40 | +1.95 | +35.78% | 55 | 123 | 0.92 | 0.71 | 0.03 | -0.03 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 29.00 | 6.65 | 6.85 | 6.50 | +1.50 | +30.00% | 95 | 89 | 0.94 | 0.68 | 0.03 | -0.04 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 30.00 | 6.10 | 6.40 | 6.25 | +1.65 | +35.87% | 7,584 | 11,232 | 0.94 | 0.65 | 0.03 | -0.04 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 31.00 | 5.65 | 5.90 | 6.30 | +2.25 | +55.56% | 18 | 58 | 0.94 | 0.62 | 0.03 | -0.04 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 32.00 | 5.20 | 5.45 | 5.20 | +1.57 | +43.26% | 51 | 128 | 0.94 | 0.60 | 0.03 | -0.04 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 33.00 | 4.80 | 5.05 | 4.91 | +1.51 | +44.42% | 244 | 88 | 0.93 | 0.57 | 0.03 | -0.04 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 34.00 | 4.40 | 4.65 | 5.24 | +1.58 | +43.17% | 9 | 52 | 0.93 | 0.54 | 0.03 | -0.04 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 35.00 | 4.05 | 4.30 | 4.31 | +1.36 | +46.11% | 232 | 2,696 | 0.93 | 0.51 | 0.03 | -0.04 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 36.00 | 3.70 | 4.40 | 3.93 | +1.24 | +46.10% | 10 | 183 | 0.94 | 0.48 | 0.03 | -0.04 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 37.00 | 3.40 | 4.05 | 4.00 | +1.52 | +61.29% | 16 | 97 | 0.93 | 0.45 | 0.03 | -0.04 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 38.00 | 3.15 | 3.40 | 3.21 | +1.03 | +47.25% | 15 | 18 | 0.93 | 0.43 | 0.03 | -0.04 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 39.00 | 2.75 | 4.15 | 3.35 | +1.23 | +58.02% | 6 | 72 | 0.93 | 0.40 | 0.03 | -0.04 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 40.00 | 2.52 | 2.90 | 2.75 | +0.95 | +52.78% | 130 | 4,777 | 0.94 | 0.38 | 0.03 | -0.04 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 41.00 | 2.36 | 2.65 | 2.14 | -0.02 | -0.93% | 2 | 1 | 0.94 | 0.35 | 0.03 | -0.03 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 42.00 | 2.25 | 2.66 | 1.91 | -0.13 | -6.38% | 3 | 2 | 0.94 | 0.33 | 0.03 | -0.03 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 43.00 | 1.89 | 2.54 | 2.15 | 0.00 | 0.00% | 0 | 7 | 0.94 | 0.31 | 0.03 | -0.03 | 5/2/2025 | 5/8/2025 3:28:52 PM EST |
| 44.00 | 1.74 | 2.22 | 2.11 | +0.72 | +51.80% | 10 | 35 | 0.93 | 0.29 | 0.03 | -0.03 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 45.00 | 1.61 | 1.88 | 1.82 | +0.46 | +33.83% | 44 | 1,719 | 0.94 | 0.27 | 0.03 | -0.03 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 46.00 | 1.62 | 1.95 | 1.40 | +0.26 | +22.81% | 1 | 1 | 0.95 | 0.25 | 0.02 | -0.03 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 47.00 | 1.49 | 1.73 | 1.66 | +0.50 | +43.11% | 2 | 75 | 0.94 | 0.24 | 0.02 | -0.03 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 50.00 | 0.99 | 1.29 | 1.23 | +0.45 | +57.70% | 436 | 1,605 | 0.94 | 0.19 | 0.02 | -0.02 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 55.00 | 0.73 | 1.00 | 0.93 | +0.30 | +47.62% | 27 | 1,284 | 0.93 | 0.13 | 0.02 | -0.02 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 60.00 | 0.52 | 0.71 | 0.60 | +0.04 | +7.15% | 2 | 3,044 | 0.94 | 0.09 | 0.01 | -0.01 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 65.00 | 0.23 | 0.45 | 0.23 | -0.02 | -8.00% | 2 | 422 | 0.95 | 0.06 | 0.01 | -0.01 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 70.00 | 0.19 | 0.33 | 0.32 | +0.11 | +52.39% | 18 | 1,557 | 0.97 | 0.04 | 0.01 | -0.01 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 75.00 | 0.08 | 0.29 | 0.18 | +0.06 | +50.00% | 17 | 610 | 0.86 | 0.03 | 0.01 | -0.01 | 5/8/2025 | 5/8/2025 3:28:52 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 | 0.71 | % | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:52 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 2 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:52 PM EST | |
| 7.50 | 0.00 | 0.05 | 0.05 | -0.01 | -16.67% | 10 | 355 | 1.51 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 10.00 | 0.00 | 0.08 | 0.10 | 0.00 | 0.00% | 0 | 901 | 1.31 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/8/2025 3:28:52 PM EST |
| 12.50 | 0.10 | 0.25 | 0.10 | -0.08 | -44.45% | 51 | 6,260 | 1.23 | -0.01 | 0.00 | -0.01 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 14.00 | 0.01 | 0.66 | 0.30 | 0.00 | 0.00% | 5 | 19 | 1.05 | -0.02 | 0.00 | -0.01 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 15.00 | 0.17 | 0.36 | 0.31 | -0.06 | -16.22% | 32 | 2,612 | 1.11 | -0.03 | 0.00 | -0.01 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 16.00 | 0.12 | 1.17 | 0.56 | 0.00 | 0.00% | 0 | 2 | 1.09 | -0.04 | 0.01 | -0.01 | 5/6/2025 | 5/8/2025 3:28:52 PM EST |
| 17.50 | 0.35 | 0.47 | 0.44 | -0.19 | -30.16% | 31 | 3,719 | 1.01 | -0.06 | 0.01 | -0.01 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 19.00 | 0.53 | 0.73 | 0.60 | -0.36 | -37.50% | 3 | 20 | 1.00 | -0.08 | 0.01 | -0.02 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 20.00 | 0.69 | 0.79 | 0.76 | -0.33 | -30.28% | 61 | 21,365 | 1.03 | -0.10 | 0.01 | -0.02 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 21.00 | 0.86 | 1.10 | 0.76 | -0.70 | -47.95% | 9 | 22 | 0.98 | -0.12 | 0.01 | -0.02 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 22.50 | 1.20 | 1.49 | 1.11 | -0.79 | -41.58% | 31 | 8,638 | 0.97 | -0.15 | 0.02 | -0.03 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 24.00 | 1.50 | 1.81 | 1.52 | -1.00 | -39.69% | 18 | 54 | 0.94 | -0.18 | 0.02 | -0.03 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 25.00 | 1.88 | 2.07 | 1.93 | -0.83 | -30.08% | 22 | 4,453 | 0.95 | -0.21 | 0.02 | -0.03 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 26.00 | 2.09 | 2.36 | 2.30 | -1.05 | -31.35% | 18 | 40 | 0.94 | -0.23 | 0.02 | -0.03 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 27.00 | 2.62 | 2.90 | 2.58 | -1.22 | -32.11% | 51 | 49 | 0.94 | -0.26 | 0.02 | -0.03 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 28.00 | 3.00 | 3.20 | 3.05 | -1.30 | -29.89% | 142 | 156 | 0.94 | -0.29 | 0.03 | -0.03 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 29.00 | 3.45 | 3.65 | 3.35 | -1.56 | -31.78% | 40 | 84 | 0.96 | -0.32 | 0.03 | -0.04 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 30.00 | 3.95 | 4.15 | 4.00 | -1.35 | -25.24% | 435 | 1,770 | 0.93 | -0.35 | 0.03 | -0.04 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 31.00 | 4.45 | 4.65 | 4.50 | -1.75 | -28.00% | 41 | 34 | 0.93 | -0.38 | 0.03 | -0.04 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 32.00 | 5.00 | 5.20 | 4.95 | -1.80 | -26.67% | 42 | 46 | 0.93 | -0.40 | 0.03 | -0.04 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 33.00 | 5.55 | 5.80 | 5.45 | -2.10 | -27.82% | 103 | 43 | 0.93 | -0.43 | 0.03 | -0.04 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 34.00 | 6.20 | 6.45 | 5.70 | -2.55 | -30.91% | 48 | 32 | 0.93 | -0.46 | 0.03 | -0.04 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 35.00 | 6.80 | 7.25 | 6.70 | -2.00 | -22.99% | 82 | 2,215 | 0.92 | -0.49 | 0.03 | -0.04 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 36.00 | 7.50 | 7.70 | 7.61 | -2.24 | -22.75% | 32 | 24 | 0.93 | -0.52 | 0.03 | -0.04 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 37.00 | 7.00 | 9.70 | 7.80 | -1.40 | -15.22% | 9 | 13 | 0.92 | -0.55 | 0.03 | -0.04 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 38.00 | 8.85 | 9.10 | 10.10 | 0.00 | 0.00% | 0 | 18 | 0.94 | -0.57 | 0.03 | -0.04 | 5/2/2025 | 5/8/2025 3:28:52 PM EST |
| 39.00 | 9.50 | 10.65 | 9.40 | -1.20 | -11.33% | 5 | 11 | 0.93 | -0.60 | 0.03 | -0.04 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 40.00 | 9.90 | 11.05 | 9.65 | -2.00 | -17.17% | 16 | 1,814 | 0.93 | -0.62 | 0.03 | -0.04 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 41.00 | 10.90 | 11.35 | 10.50 | % | 1 | 0 | 0.93 | -0.65 | 0.03 | -0.03 | 5/8/2025 | 5/8/2025 3:28:52 PM EST | |
| 42.00 | 11.60 | 12.30 | % | 0 | 0 | 0.92 | -0.67 | 0.03 | -0.03 | 5/8/2025 3:28:52 PM EST | |||
| 43.00 | 12.55 | 13.25 | % | 0 | 0 | 0.91 | -0.69 | 0.03 | -0.03 | 5/8/2025 3:28:52 PM EST | |||
| 44.00 | 13.60 | 13.85 | % | 0 | 0 | 0.93 | -0.71 | 0.03 | -0.03 | 5/8/2025 3:28:52 PM EST | |||
| 45.00 | 14.00 | 15.65 | 19.29 | 0.00 | 0.00% | 0 | 469 | 0.94 | -0.73 | 0.03 | -0.03 | 4/30/2025 | 5/8/2025 3:28:52 PM EST |
| 46.00 | 14.50 | 16.85 | % | 0 | 0 | 0.99 | -0.75 | 0.02 | -0.03 | 5/8/2025 3:28:52 PM EST | |||
| 47.00 | 15.20 | 16.70 | % | 0 | 0 | 0.88 | -0.76 | 0.02 | -0.03 | 5/8/2025 3:28:52 PM EST | |||
| 50.00 | 18.65 | 19.50 | 22.03 | 0.00 | 0.00% | 0 | 200 | 1.01 | -0.81 | 0.02 | -0.02 | 4/29/2025 | 5/8/2025 3:28:52 PM EST |
| 55.00 | 23.45 | 24.50 | 30.50 | 0.00 | 0.00% | 0 | 324 | 0.87 | -0.87 | 0.02 | -0.02 | 4/2/2025 | 5/8/2025 3:28:52 PM EST |
| 60.00 | 28.05 | 29.50 | 31.00 | 0.00 | 0.00% | 0 | 92 | 0.94 | -0.91 | 0.01 | -0.01 | 4/25/2025 | 5/8/2025 3:28:52 PM EST |
| 65.00 | 32.25 | 34.40 | 40.55 | 0.00 | 0.00% | 0 | 108 | 1.07 | -0.94 | 0.01 | -0.01 | 3/27/2025 | 5/8/2025 3:28:52 PM EST |
| 70.00 | 36.85 | 39.45 | 48.20 | 0.00 | 0.00% | 0 | 0 | 1.22 | -0.96 | 0.01 | -0.01 | 3/12/2025 | 5/8/2025 3:28:52 PM EST |
| 75.00 | 41.80 | 44.85 | 43.53 | -1.76 | -3.89% | 1 | 0 | 1.30 | -0.97 | 0.01 | -0.01 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |