Options Chain for IONQ INC COM (IONQ) - $7.37 as of 4/19/2024 4:03:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 6.00 | 8.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 1.00 | 5.50 | 8.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 1.50 | 5.05 | 7.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 2.00 | 5.00 | 5.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 2.50 | 3.50 | 5.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 3.00 | 4.05 | 4.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 3.50 | 3.55 | 3.65 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 4.00 | 2.97 | 3.15 | % | 0 | 0 | 7.83 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 4.50 | 2.48 | 2.81 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 5.00 | 1.95 | 2.12 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 5.50 | 1.48 | 1.62 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 6.00 | 0.85 | 1.12 | % | 0 | 0 | 1.21 | 0.97 | 0.15 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 6.50 | 0.62 | 0.66 | 0.57 | % | 1 | 0 | 0.69 | 0.83 | 0.42 | -0.01 | 4/19/2024 | 4/19/2024 3:59:54 PM EST | |
| 7.00 | 0.28 | 0.31 | 0.26 | -0.24 | -48.00% | 230 | 6 | 0.67 | 0.56 | 0.64 | -0.02 | 4/19/2024 | 4/19/2024 3:59:54 PM EST |
| 7.50 | 0.10 | 0.12 | 0.10 | -0.12 | -54.55% | 282 | 105 | 0.68 | 0.27 | 0.50 | -0.01 | 4/19/2024 | 4/19/2024 3:59:54 PM EST |
| 8.00 | 0.02 | 0.04 | 0.04 | -0.05 | -55.56% | 397 | 650 | 0.70 | 0.11 | 0.26 | -0.01 | 4/19/2024 | 4/19/2024 3:59:54 PM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | -0.03 | -75.00% | 3 | 325 | 0.85 | 0.04 | 0.10 | 0.00 | 4/19/2024 | 4/19/2024 3:59:54 PM EST |
| 9.00 | 0.00 | 0.03 | 0.02 | -0.01 | -33.34% | 4 | 170 | 1.13 | 0.01 | 0.03 | 0.00 | 4/19/2024 | 4/19/2024 3:59:54 PM EST |
| 9.50 | 0.00 | 0.03 | 0.13 | +0.10 | +333.34% | 1 | 164 | 1.31 | 0.00 | 0.01 | 0.00 | 4/19/2024 | 4/19/2024 3:59:54 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 240 | 1.23 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:54 PM EST |
| 10.50 | 0.00 | 0.02 | 0.03 | +0.01 | +50.00% | 4 | 89 | 1.53 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:54 PM EST |
| 11.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 561 | 1.97 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:54 PM EST |
| 11.50 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 174 | 1.63 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:54 PM EST |
| 12.00 | 0.00 | 0.03 | 0.03 | -0.01 | -25.00% | 2 | 193 | 2.06 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:54 PM EST |
| 12.50 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 24 | 2.18 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/19/2024 3:59:54 PM EST |
| 13.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 64 | 2.30 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:54 PM EST |
| 13.50 | 0.00 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 35 | 2.41 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/19/2024 3:59:54 PM EST |
| 14.00 | 0.00 | 0.01 | 0.04 | +0.02 | +100.00% | 1 | 60 | 2.15 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:54 PM EST |
| 14.50 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/19/2024 3:59:54 PM EST |
| 15.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 28 | 2.71 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/19/2024 3:59:54 PM EST |
| 15.50 | 0.00 | 0.03 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.03 | 0.16 | 0.00 | 0.00% | 0 | 2 | 2.89 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/19/2024 3:59:54 PM EST |
| 16.50 | 0.00 | 0.03 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.03 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 17.50 | 0.00 | 0.03 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.03 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.03 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 8.97 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 7.67 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 6.59 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 79 | 1.12 | -0.03 | 0.15 | 0.00 | 4/17/2024 | 4/19/2024 3:59:54 PM EST |
| 6.50 | 0.05 | 0.08 | 0.07 | +0.05 | +250.00% | 14 | 14 | 0.68 | -0.17 | 0.42 | -0.01 | 4/19/2024 | 4/19/2024 3:59:54 PM EST |
| 7.00 | 0.21 | 0.24 | 0.25 | +0.10 | +66.67% | 24 | 84 | 0.66 | -0.44 | 0.64 | -0.02 | 4/19/2024 | 4/19/2024 3:59:54 PM EST |
| 7.50 | 0.52 | 0.55 | 0.53 | +0.14 | +35.90% | 9 | 286 | 0.66 | -0.73 | 0.50 | -0.01 | 4/19/2024 | 4/19/2024 3:59:54 PM EST |
| 8.00 | 0.94 | 0.97 | 0.95 | +0.24 | +33.81% | 7 | 113 | 0.84 | -0.89 | 0.26 | -0.01 | 4/19/2024 | 4/19/2024 3:59:54 PM EST |
| 8.50 | 1.41 | 1.54 | 1.55 | +0.38 | +32.48% | 1 | 86 | 1.04 | -0.96 | 0.10 | 0.00 | 4/19/2024 | 4/19/2024 3:59:54 PM EST |
| 9.00 | 1.71 | 1.97 | 1.74 | +0.28 | +19.18% | 1 | 307 | 1.12 | -0.99 | 0.03 | 0.00 | 4/19/2024 | 4/19/2024 3:59:54 PM EST |
| 9.50 | 2.24 | 3.80 | 2.15 | 0.00 | 0.00% | 0 | 1,115 | 2.16 | -1.00 | 0.01 | 0.00 | 4/17/2024 | 4/19/2024 3:59:54 PM EST |
| 10.00 | 2.90 | 3.15 | 2.48 | 0.00 | 0.00% | 0 | 35 | 1.48 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:54 PM EST |
| 10.50 | 3.40 | 3.45 | 3.14 | 0.00 | 0.00% | 0 | 13 | 1.64 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:54 PM EST |
| 11.00 | 3.90 | 4.80 | 3.47 | 0.00 | 0.00% | 0 | 10 | 6.47 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:54 PM EST |
| 11.50 | 3.45 | 4.45 | 3.92 | 0.00 | 0.00% | 0 | 9 | 1.94 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 3:59:54 PM EST |
| 12.00 | 4.90 | 4.95 | 4.00 | 0.00 | 0.00% | 0 | 4 | 2.08 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/19/2024 3:59:54 PM EST |
| 12.50 | 5.40 | 5.45 | 3.35 | 0.00 | 0.00% | 0 | 1 | 2.21 | -1.00 | 0.00 | 0.00 | 3/19/2024 | 4/19/2024 3:59:54 PM EST |
| 13.00 | 4.90 | 5.95 | 5.46 | 0.00 | 0.00% | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 3:59:54 PM EST |
| 13.50 | 6.30 | 6.45 | 6.10 | 0.00 | 0.00% | 0 | 3 | 2.44 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:54 PM EST |
| 14.00 | 6.85 | 7.05 | 6.60 | 0.00 | 0.00% | 0 | 5 | 2.56 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:54 PM EST |
| 14.50 | 6.40 | 8.15 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 15.00 | 7.75 | 7.95 | 5.15 | 0.00 | 0.00% | 0 | 1 | 2.77 | -1.00 | 0.00 | 0.00 | 3/12/2024 | 4/19/2024 3:59:54 PM EST |
| 15.50 | 7.25 | 8.45 | 7.90 | 0.00 | 0.00% | 0 | 1 | 2.87 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 3:59:54 PM EST |
| 16.00 | 7.80 | 9.95 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 16.50 | 8.30 | 9.45 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 17.00 | 8.90 | 9.95 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 17.50 | 9.20 | 10.45 | % | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 18.00 | 10.80 | 10.95 | 10.60 | 0.00 | 0.00% | 0 | 2 | 3.31 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:54 PM EST |
| 19.00 | 10.75 | 11.95 | % | 0 | 0 | 7.19 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 20.00 | 12.80 | 12.95 | 12.30 | 0.00 | 0.00% | 0 | 5 | 3.62 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:54 PM EST |