Options Chain for IONQ INC COM (IONQ) - $38.71 as of 6/13/2025 3:32:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 12.75 | 13.90 | % | 0 | 0 | 1.08 | 0.93 | 0.01 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 26.00 | 11.95 | 13.05 | 14.10 | 0.00 | 0.00% | 0 | 2 | 1.24 | 0.91 | 0.01 | -0.02 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 27.00 | 11.15 | 12.25 | 13.50 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.89 | 0.02 | -0.03 | 6/10/2025 | 6/13/2025 3:59:56 PM EST |
| 28.00 | 10.40 | 11.25 | % | 0 | 0 | 0.93 | 0.87 | 0.02 | -0.03 | 6/13/2025 3:59:56 PM EST | |||
| 29.00 | 9.65 | 10.65 | % | 0 | 0 | 0.97 | 0.85 | 0.02 | -0.03 | 6/13/2025 3:59:56 PM EST | |||
| 30.00 | 8.90 | 9.50 | % | 0 | 0 | 0.91 | 0.82 | 0.02 | -0.04 | 6/13/2025 3:59:56 PM EST | |||
| 31.00 | 8.30 | 9.60 | 10.64 | 0.00 | 0.00% | 0 | 7 | 1.03 | 0.79 | 0.02 | -0.04 | 6/10/2025 | 6/13/2025 3:59:56 PM EST |
| 32.00 | 7.65 | 8.00 | 8.85 | -0.88 | -9.05% | 22 | 2 | 0.90 | 0.76 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 33.00 | 7.00 | 7.45 | % | 0 | 0 | 0.92 | 0.73 | 0.03 | -0.04 | 6/13/2025 3:59:56 PM EST | |||
| 34.00 | 6.30 | 7.75 | % | 0 | 0 | 1.00 | 0.70 | 0.03 | -0.05 | 6/13/2025 3:59:56 PM EST | |||
| 35.00 | 5.65 | 6.80 | 9.25 | 0.00 | 0.00% | 0 | 5 | 0.94 | 0.66 | 0.03 | -0.05 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
| 35.50 | 5.55 | 6.30 | % | 0 | 0 | 0.94 | 0.64 | 0.03 | -0.05 | 6/13/2025 3:59:56 PM EST | |||
| 36.00 | 5.30 | 6.15 | 8.75 | 0.00 | 0.00% | 0 | 0 | 0.95 | 0.63 | 0.03 | -0.05 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
| 36.50 | 4.25 | 6.00 | % | 0 | 0 | 0.88 | 0.61 | 0.03 | -0.05 | 6/13/2025 3:59:56 PM EST | |||
| 37.00 | 4.80 | 6.50 | 6.00 | -0.10 | -1.64% | 2 | 5 | 1.05 | 0.59 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 37.50 | 4.60 | 5.70 | 5.85 | -1.56 | -21.06% | 1 | 0 | 0.98 | 0.57 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 38.00 | 4.35 | 4.85 | 5.50 | -1.00 | -15.39% | 14 | 5 | 0.89 | 0.55 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 38.50 | 4.10 | 4.50 | 4.60 | -0.44 | -8.73% | 9 | 20 | 0.90 | 0.54 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 39.00 | 3.80 | 4.50 | 6.05 | 0.00 | 0.00% | 0 | 26 | 0.90 | 0.52 | 0.04 | -0.05 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 39.50 | 3.75 | 4.55 | 4.49 | -0.41 | -8.37% | 3 | 35 | 0.94 | 0.50 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 40.00 | 3.55 | 4.30 | 4.05 | -0.45 | -10.00% | 7 | 43 | 0.94 | 0.48 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 40.50 | 3.40 | 4.10 | 3.41 | -2.54 | -42.69% | 2 | 80 | 0.94 | 0.47 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 41.00 | 2.70 | 3.95 | 3.33 | -0.87 | -20.72% | 4 | 124 | 0.84 | 0.45 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 41.50 | 3.15 | 4.65 | 3.62 | -0.89 | -19.74% | 3 | 8 | 1.03 | 0.43 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 42.00 | 2.73 | 3.30 | 3.18 | -0.72 | -18.47% | 5 | 49 | 0.89 | 0.42 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 42.50 | 2.82 | 3.45 | 2.99 | -0.79 | -20.90% | 8 | 19 | 0.94 | 0.40 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 43.00 | 1.91 | 2.98 | 2.83 | -0.89 | -23.93% | 2 | 10 | 0.83 | 0.39 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 43.50 | 1.65 | 2.83 | 2.68 | -0.72 | -21.18% | 4 | 27 | 0.82 | 0.37 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 44.00 | 2.37 | 2.78 | 2.55 | -0.60 | -19.05% | 3 | 42 | 0.91 | 0.36 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 44.50 | 1.80 | 2.74 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.35 | 0.03 | -0.05 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 45.00 | 1.83 | 2.66 | 2.25 | -0.75 | -25.00% | 3 | 59 | 0.90 | 0.33 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 46.00 | 1.96 | 2.53 | 2.55 | -2.15 | -45.75% | 23 | 23 | 0.95 | 0.31 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 47.00 | 1.75 | 2.48 | 1.67 | -1.58 | -48.62% | 21 | 2 | 0.97 | 0.29 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 48.00 | 0.66 | 2.37 | 1.66 | -1.14 | -40.72% | 1 | 14 | 0.87 | 0.27 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 49.00 | 0.90 | 2.59 | 1.70 | -0.95 | -35.85% | 44 | 2 | 0.97 | 0.25 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 50.00 | 1.29 | 1.79 | 1.55 | -0.39 | -20.11% | 58 | 285 | 0.95 | 0.23 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 51.00 | 1.17 | 2.11 | 1.88 | 0.00 | 0.00% | 0 | 8 | 1.02 | 0.21 | 0.02 | -0.04 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 52.00 | 1.01 | 1.65 | 1.25 | -0.70 | -35.90% | 1 | 32 | 0.93 | 0.20 | 0.02 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 53.00 | 0.47 | 2.58 | % | 0 | 0 | 1.07 | 0.19 | 0.02 | -0.04 | 6/13/2025 3:59:56 PM EST | |||
| 54.00 | 0.70 | 1.87 | 1.14 | 0.00 | 0.00% | 0 | 5 | 1.03 | 0.17 | 0.02 | -0.04 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 55.00 | 0.25 | 1.33 | 1.37 | 0.00 | 0.00% | 0 | 14 | 0.91 | 0.16 | 0.02 | -0.04 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 56.00 | 0.35 | 2.60 | 1.46 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.15 | 0.02 | -0.03 | 6/9/2025 | 6/13/2025 3:59:56 PM EST |
| 57.00 | 0.30 | 2.01 | % | 0 | 0 | 1.10 | 0.14 | 0.02 | -0.03 | 6/13/2025 3:59:56 PM EST | |||
| 58.00 | 0.23 | 2.49 | 1.26 | 0.00 | 0.00% | 0 | 11 | 1.19 | 0.13 | 0.02 | -0.03 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.34 | 0.50 | 0.38 | -0.04 | -9.53% | 24 | 39 | 0.93 | -0.07 | 0.01 | -0.02 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 26.00 | 0.13 | 2.13 | 0.84 | 0.00 | 0.00% | 0 | 10 | 1.23 | -0.09 | 0.01 | -0.02 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 27.00 | 0.57 | 0.79 | 0.54 | 0.00 | 0.00% | 0 | 11 | 0.91 | -0.11 | 0.02 | -0.03 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
| 28.00 | 0.61 | 0.95 | 0.80 | +0.14 | +21.22% | 1 | 9 | 0.88 | -0.13 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 29.00 | 0.51 | 1.24 | 0.95 | +0.01 | +1.07% | 1 | 4 | 0.85 | -0.15 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 30.00 | 1.04 | 1.39 | 1.20 | +0.05 | +4.35% | 5 | 41 | 0.87 | -0.18 | 0.02 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 31.00 | 0.77 | 2.45 | 1.50 | -0.08 | -5.07% | 9 | 9 | 0.91 | -0.21 | 0.02 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 32.00 | 1.59 | 1.98 | 1.85 | +0.05 | +2.78% | 4 | 39 | 0.87 | -0.24 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 33.00 | 1.41 | 2.95 | 1.79 | -0.31 | -14.77% | 18 | 6 | 0.88 | -0.27 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 34.00 | 2.45 | 2.74 | 2.55 | +0.15 | +6.25% | 5 | 58 | 0.89 | -0.30 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 35.00 | 2.42 | 3.15 | 2.87 | +0.02 | +0.71% | 4 | 57 | 0.83 | -0.34 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 35.50 | 2.34 | 3.40 | 3.02 | -0.06 | -1.95% | 2 | 8 | 0.80 | -0.36 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 36.00 | 3.35 | 4.35 | 3.48 | +0.43 | +14.10% | 4 | 12 | 0.96 | -0.37 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 36.50 | 3.60 | 4.80 | 3.25 | 0.00 | 0.00% | 0 | 12 | 0.98 | -0.39 | 0.03 | -0.05 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 37.00 | 2.35 | 5.45 | 4.00 | +0.50 | +14.29% | 2 | 9 | 0.87 | -0.41 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 37.50 | 2.83 | 4.40 | 4.73 | +0.79 | +20.06% | 3 | 18 | 0.75 | -0.43 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 38.00 | 4.00 | 5.45 | 4.34 | +0.04 | +0.93% | 150 | 124 | 0.92 | -0.45 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 38.50 | 4.45 | 5.20 | 4.85 | +0.38 | +8.51% | 8 | 2 | 0.88 | -0.46 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 39.00 | 4.10 | 6.85 | 4.95 | +0.30 | +6.46% | 2 | 14 | 0.89 | -0.48 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 39.50 | 5.05 | 5.60 | 4.61 | -0.03 | -0.65% | 2 | 3 | 0.87 | -0.50 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 40.00 | 5.15 | 7.05 | 5.75 | +0.75 | +15.00% | 86 | 29 | 0.96 | -0.52 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 40.50 | 5.60 | 6.25 | 5.80 | +0.18 | +3.21% | 2 | 7 | 0.86 | -0.53 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 41.00 | 6.25 | 6.60 | % | 0 | 0 | 0.92 | -0.55 | 0.04 | -0.05 | 6/13/2025 3:59:56 PM EST | |||
| 41.50 | 6.05 | 7.05 | 5.80 | 0.00 | 0.00% | 0 | 2 | 0.85 | -0.57 | 0.04 | -0.05 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
| 42.00 | 6.85 | 7.25 | 6.00 | 0.00 | 0.00% | 0 | 1 | 0.88 | -0.58 | 0.04 | -0.05 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
| 42.50 | 7.20 | 7.65 | 7.05 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.60 | 0.04 | -0.05 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 43.00 | 6.10 | 8.00 | 7.60 | % | 1 | 0 | 0.73 | -0.61 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 43.50 | 7.55 | 8.35 | 6.80 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.63 | 0.03 | -0.05 | 6/10/2025 | 6/13/2025 3:59:56 PM EST |
| 44.00 | 7.55 | 8.75 | % | 0 | 0 | 0.82 | -0.64 | 0.03 | -0.05 | 6/13/2025 3:59:56 PM EST | |||
| 44.50 | 8.25 | 9.15 | % | 0 | 0 | 0.84 | -0.65 | 0.03 | -0.05 | 6/13/2025 3:59:56 PM EST | |||
| 45.00 | 8.65 | 9.55 | % | 0 | 0 | 0.85 | -0.67 | 0.03 | -0.05 | 6/13/2025 3:59:56 PM EST | |||
| 46.00 | 9.90 | 10.30 | % | 0 | 0 | 0.91 | -0.69 | 0.03 | -0.05 | 6/13/2025 3:59:56 PM EST | |||
| 47.00 | 9.65 | 11.15 | % | 0 | 0 | 0.76 | -0.71 | 0.03 | -0.05 | 6/13/2025 3:59:56 PM EST | |||
| 48.00 | 11.35 | 12.00 | % | 0 | 0 | 0.90 | -0.73 | 0.03 | -0.05 | 6/13/2025 3:59:56 PM EST | |||
| 49.00 | 10.60 | 12.85 | % | 0 | 0 | 0.69 | -0.75 | 0.03 | -0.04 | 6/13/2025 3:59:56 PM EST | |||
| 50.00 | 13.10 | 13.70 | 12.45 | -0.60 | -4.60% | 2 | 3 | 0.90 | -0.77 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 51.00 | 13.35 | 14.65 | % | 0 | 0 | 0.83 | -0.79 | 0.02 | -0.04 | 6/13/2025 3:59:56 PM EST | |||
| 52.00 | 14.40 | 15.50 | % | 0 | 0 | 1.24 | -0.80 | 0.02 | -0.04 | 6/13/2025 3:59:56 PM EST | |||
| 53.00 | 15.80 | 16.50 | % | 0 | 0 | 0.97 | -0.81 | 0.02 | -0.04 | 6/13/2025 3:59:56 PM EST | |||
| 54.00 | 16.35 | 17.50 | % | 0 | 0 | 1.10 | -0.83 | 0.02 | -0.04 | 6/13/2025 3:59:56 PM EST | |||
| 55.00 | 17.25 | 18.40 | % | 0 | 0 | 0.91 | -0.84 | 0.02 | -0.04 | 6/13/2025 3:59:56 PM EST | |||
| 56.00 | 18.45 | 20.70 | % | 0 | 0 | 1.21 | -0.85 | 0.02 | -0.03 | 6/13/2025 3:59:56 PM EST | |||
| 57.00 | 19.05 | 20.20 | % | 0 | 0 | 1.07 | -0.86 | 0.02 | -0.03 | 6/13/2025 3:59:56 PM EST | |||
| 58.00 | 20.35 | 21.05 | 19.20 | 0.00 | 0.00% | 0 | 1 | 1.04 | -0.87 | 0.02 | -0.03 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |