Options Chain for IONQ INC COM (IONQ) - $39.63 as of 6/20/2025 3:43:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 35.80 | 39.10 | 21.40 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 6/20/2025 3:59:52 PM EST |
| 5.00 | 33.35 | 36.55 | 27.20 | 0.00 | 0.00% | 0 | 12 | 5.77 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/20/2025 3:59:52 PM EST |
| 7.50 | 30.85 | 34.65 | % | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 10.00 | 28.40 | 31.65 | 19.15 | 0.00 | 0.00% | 0 | 15 | 3.62 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 6/20/2025 3:59:52 PM EST |
| 12.50 | 26.85 | 28.70 | 28.00 | 0.00 | 0.00% | 0 | 45 | 2.97 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/20/2025 3:59:52 PM EST |
| 14.00 | 24.65 | 28.25 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 15.00 | 24.80 | 26.95 | 25.20 | 0.00 | 0.00% | 0 | 321 | 2.28 | 0.99 | 0.00 | -0.01 | 6/2/2025 | 6/20/2025 3:59:52 PM EST |
| 16.00 | 23.35 | 24.90 | 12.57 | 0.00 | 0.00% | 0 | 20 | 1.78 | 0.99 | 0.00 | -0.01 | 4/30/2025 | 6/20/2025 3:59:52 PM EST |
| 17.50 | 22.35 | 23.45 | 21.65 | 0.00 | 0.00% | 0 | 89 | 2.14 | 0.99 | 0.00 | -0.01 | 6/5/2025 | 6/20/2025 3:59:52 PM EST |
| 19.00 | 20.70 | 22.55 | 22.00 | 0.00 | 0.00% | 0 | 15 | 1.81 | 0.98 | 0.00 | -0.01 | 6/11/2025 | 6/20/2025 3:59:52 PM EST |
| 20.00 | 20.45 | 21.80 | 19.45 | +1.60 | +8.97% | 2 | 571 | 1.83 | 0.97 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 21.00 | 18.80 | 21.60 | 18.65 | 0.00 | 0.00% | 0 | 17 | 1.89 | 0.96 | 0.01 | -0.02 | 6/4/2025 | 6/20/2025 3:59:52 PM EST |
| 22.50 | 18.10 | 19.00 | 19.00 | +2.67 | +16.35% | 2 | 1,176 | 1.65 | 0.95 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 24.00 | 14.95 | 17.40 | 13.50 | 0.00 | 0.00% | 0 | 2 | 1.72 | 0.93 | 0.01 | -0.02 | 6/5/2025 | 6/20/2025 3:59:52 PM EST |
| 25.00 | 15.05 | 16.40 | 16.60 | +2.41 | +16.99% | 1 | 1,347 | 1.50 | 0.92 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 26.00 | 15.00 | 16.95 | 12.00 | 0.00 | 0.00% | 0 | 29 | 1.57 | 0.91 | 0.01 | -0.03 | 6/5/2025 | 6/20/2025 3:59:52 PM EST |
| 27.00 | 13.40 | 15.45 | 14.15 | +1.10 | +8.43% | 1 | 13 | 1.43 | 0.89 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 28.00 | 13.40 | 13.85 | 13.07 | +1.35 | +11.52% | 1 | 58 | 1.22 | 0.88 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 29.00 | 12.30 | 13.45 | 11.40 | 0.00 | 0.00% | 0 | 52 | 0.92 | 0.86 | 0.02 | -0.04 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 30.00 | 11.90 | 12.65 | 12.05 | +1.15 | +10.55% | 16 | 2,758 | 0.93 | 0.84 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 31.00 | 11.20 | 11.80 | 10.60 | 0.00 | 0.00% | 0 | 128 | 0.98 | 0.82 | 0.02 | -0.04 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 32.00 | 10.45 | 11.25 | 9.90 | +0.38 | +4.00% | 1 | 151 | 0.98 | 0.80 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 33.00 | 9.10 | 10.55 | 10.00 | +0.88 | +9.65% | 3 | 135 | 0.90 | 0.77 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 34.00 | 8.80 | 9.55 | 9.40 | +1.40 | +17.50% | 13 | 190 | 0.90 | 0.75 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 35.00 | 8.70 | 9.05 | 8.59 | +0.34 | +4.13% | 39 | 1,309 | 0.94 | 0.72 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 36.00 | 7.35 | 8.80 | 8.30 | +1.52 | +22.42% | 1 | 138 | 0.92 | 0.70 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 37.00 | 7.65 | 8.75 | 7.60 | +1.40 | +22.59% | 2 | 82 | 0.95 | 0.67 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 38.00 | 7.10 | 7.50 | 7.80 | +1.30 | +20.00% | 29 | 209 | 0.97 | 0.64 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 39.00 | 6.60 | 7.00 | 6.70 | +0.45 | +7.20% | 145 | 362 | 0.95 | 0.62 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 40.00 | 6.20 | 6.70 | 6.18 | +0.43 | +7.48% | 243 | 3,075 | 0.95 | 0.59 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 41.00 | 5.70 | 6.00 | 5.69 | +0.49 | +9.43% | 80 | 322 | 0.95 | 0.57 | 0.03 | -0.06 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 42.00 | 5.40 | 6.15 | 5.54 | +0.54 | +10.80% | 19 | 192 | 0.95 | 0.54 | 0.03 | -0.06 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 43.00 | 5.00 | 5.25 | 5.15 | +0.65 | +14.45% | 30 | 183 | 0.96 | 0.52 | 0.03 | -0.06 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 44.00 | 4.70 | 4.90 | 4.66 | +0.61 | +15.07% | 16 | 199 | 0.96 | 0.49 | 0.03 | -0.06 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 45.00 | 4.40 | 4.85 | 4.31 | +0.35 | +8.84% | 1,110 | 1,809 | 0.96 | 0.47 | 0.03 | -0.06 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 46.00 | 4.05 | 4.60 | 4.70 | +1.04 | +28.42% | 4 | 134 | 0.99 | 0.44 | 0.03 | -0.06 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 47.00 | 3.75 | 4.40 | 3.87 | +0.65 | +20.19% | 114 | 3,084 | 1.00 | 0.42 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 48.00 | 3.55 | 3.75 | 3.50 | +0.35 | +11.12% | 158 | 317 | 0.97 | 0.40 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 49.00 | 3.30 | 3.50 | 3.60 | +0.80 | +28.58% | 1 | 124 | 0.97 | 0.38 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 50.00 | 3.05 | 3.40 | 3.15 | +0.38 | +13.72% | 200 | 2,480 | 0.97 | 0.36 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 55.00 | 2.24 | 2.37 | 2.20 | +0.19 | +9.46% | 174 | 2,307 | 1.00 | 0.28 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 60.00 | 1.61 | 1.89 | 1.64 | +0.14 | +9.34% | 182 | 2,021 | 1.03 | 0.22 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 65.00 | 0.97 | 1.57 | 1.36 | +0.31 | +29.53% | 8 | 710 | 1.03 | 0.17 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 70.00 | 0.67 | 1.16 | 0.95 | +0.08 | +9.20% | 2 | 5,008 | 1.03 | 0.14 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 75.00 | 0.63 | 0.77 | 0.76 | +0.26 | +52.00% | 215 | 1,719 | 1.04 | 0.11 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 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 | 1.27 | 0.09 | 0.00 | 0.00% | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/20/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 1.27 | % | 0 | 0 | 5.85 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 373 | 1.95 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.57 | 0.09 | 0.00 | 0.00% | 0 | 130 | 2.22 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/20/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 1.31 | 0.26 | 0.00 | 0.00% | 0 | 233 | 2.97 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/20/2025 3:59:52 PM EST |
| 14.00 | 0.00 | 1.33 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 15.00 | 0.07 | 0.76 | 0.07 | 0.00 | 0.00% | 0 | 396 | 1.56 | -0.01 | 0.00 | -0.01 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.78 | 0.88 | 0.00 | 0.00% | 0 | 151 | 1.81 | -0.01 | 0.00 | -0.01 | 5/7/2025 | 6/20/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.37 | 0.20 | -0.03 | -13.05% | 1 | 615 | 1.40 | -0.01 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 19.00 | 0.00 | 1.22 | 0.17 | -0.01 | -5.56% | 18 | 33 | 1.74 | -0.02 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 20.00 | 0.23 | 0.27 | 0.24 | 0.00 | 0.00% | 180 | 1,420 | 1.10 | -0.03 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 21.00 | 0.02 | 1.07 | 0.24 | -0.19 | -44.19% | 1 | 19 | 1.06 | -0.04 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 22.50 | 0.08 | 1.14 | 0.52 | 0.00 | 0.00% | 0 | 715 | 1.08 | -0.05 | 0.01 | -0.02 | 6/16/2025 | 6/20/2025 3:59:52 PM EST |
| 24.00 | 0.36 | 0.79 | 0.50 | -0.09 | -15.26% | 2 | 73 | 1.01 | -0.07 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 25.00 | 0.53 | 0.92 | 0.65 | 0.00 | 0.00% | 23 | 2,811 | 1.04 | -0.08 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 26.00 | 0.69 | 0.98 | 0.82 | +0.02 | +2.50% | 52 | 52 | 1.01 | -0.09 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 27.00 | 0.63 | 1.17 | 1.05 | -0.06 | -5.41% | 15 | 129 | 0.96 | -0.11 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 28.00 | 0.90 | 1.29 | 1.22 | -0.10 | -7.58% | 42 | 175 | 0.97 | -0.12 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 29.00 | 1.23 | 1.57 | 1.33 | -0.15 | -10.14% | 5 | 123 | 0.99 | -0.14 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 30.00 | 1.48 | 1.67 | 1.65 | -0.08 | -4.63% | 459 | 2,476 | 0.97 | -0.16 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 31.00 | 1.61 | 2.02 | 1.92 | -0.02 | -1.04% | 5 | 399 | 0.96 | -0.18 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 32.00 | 1.95 | 2.27 | 2.20 | -0.08 | -3.51% | 119 | 504 | 0.96 | -0.20 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 33.00 | 2.25 | 2.71 | 2.63 | -0.06 | -2.23% | 20 | 172 | 0.97 | -0.23 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 34.00 | 2.45 | 3.60 | 3.10 | +0.05 | +1.64% | 17 | 190 | 1.00 | -0.25 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 35.00 | 3.15 | 3.35 | 3.30 | -0.18 | -5.18% | 494 | 2,564 | 0.96 | -0.28 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 36.00 | 3.55 | 3.80 | 3.75 | -0.35 | -8.54% | 105 | 587 | 0.99 | -0.30 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 37.00 | 4.10 | 4.35 | 4.20 | -0.61 | -12.69% | 20 | 856 | 0.98 | -0.33 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 38.00 | 4.55 | 4.75 | 4.71 | -0.54 | -10.29% | 62 | 853 | 0.96 | -0.36 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 39.00 | 5.05 | 5.50 | 5.25 | -0.15 | -2.78% | 53 | 93 | 0.99 | -0.38 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 40.00 | 5.60 | 5.85 | 5.64 | -0.46 | -7.55% | 46 | 547 | 0.99 | -0.41 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 41.00 | 5.90 | 6.75 | 6.20 | -1.15 | -15.65% | 4 | 332 | 0.98 | -0.43 | 0.03 | -0.06 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 42.00 | 6.70 | 7.85 | 7.02 | -0.58 | -7.64% | 16 | 146 | 1.03 | -0.46 | 0.03 | -0.06 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 43.00 | 6.80 | 7.75 | 8.65 | 0.00 | 0.00% | 0 | 152 | 0.94 | -0.48 | 0.03 | -0.06 | 6/11/2025 | 6/20/2025 3:59:52 PM EST |
| 44.00 | 7.85 | 8.30 | 8.55 | -0.20 | -2.29% | 9 | 174 | 0.96 | -0.51 | 0.03 | -0.06 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 45.00 | 7.80 | 9.90 | 9.10 | -0.20 | -2.16% | 1 | 739 | 0.98 | -0.53 | 0.03 | -0.06 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 46.00 | 9.05 | 10.15 | 9.95 | -0.35 | -3.40% | 3 | 91 | 0.99 | -0.56 | 0.03 | -0.06 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 47.00 | 9.25 | 11.45 | 10.50 | -0.35 | -3.23% | 8 | 1,250 | 1.00 | -0.58 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 48.00 | 10.05 | 11.95 | 12.35 | 0.00 | 0.00% | 0 | 33 | 0.98 | -0.60 | 0.03 | -0.05 | 6/11/2025 | 6/20/2025 3:59:52 PM EST |
| 49.00 | 11.40 | 11.95 | 13.00 | 0.00 | 0.00% | 0 | 31 | 0.96 | -0.62 | 0.03 | -0.05 | 6/11/2025 | 6/20/2025 3:59:52 PM EST |
| 50.00 | 11.85 | 12.75 | 13.25 | -0.53 | -3.85% | 5 | 126 | 0.95 | -0.64 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 55.00 | 16.00 | 17.45 | 18.63 | 0.00 | 0.00% | 0 | 123 | 1.00 | -0.72 | 0.02 | -0.05 | 6/17/2025 | 6/20/2025 3:59:52 PM EST |
| 60.00 | 20.65 | 21.25 | 20.38 | 0.00 | 0.00% | 0 | 39 | 1.30 | -0.78 | 0.02 | -0.04 | 5/23/2025 | 6/20/2025 3:59:52 PM EST |
| 65.00 | 24.20 | 26.20 | 25.73 | +1.08 | +4.39% | 1 | 237 | 1.36 | -0.83 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 70.00 | 29.90 | 30.55 | 30.90 | 0.00 | 0.00% | 0 | 15 | 1.45 | -0.86 | 0.01 | -0.03 | 6/3/2025 | 6/20/2025 3:59:52 PM EST |
| 75.00 | 33.95 | 35.45 | 33.12 | 0.00 | 0.00% | 0 | 4 | 1.56 | -0.89 | 0.01 | -0.03 | 5/22/2025 | 6/20/2025 3:59:52 PM EST |