Options Chain for IONQ INC COM (IONQ) - $8.18 as of 4/26/2024 3:23:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.85 | 7.00 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 2.50 | 6.40 | 6.50 | 7.01 | 0.00 | 0.00% | 0 | 2 | 4.73 | 1.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 3:59:58 PM EST |
| 3.00 | 5.90 | 6.00 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 3.50 | 5.40 | 6.10 | % | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 4.00 | 4.90 | 5.05 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 4.50 | 3.85 | 5.50 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 5.00 | 3.90 | 5.00 | 3.95 | +0.85 | +27.42% | 16 | 26 | 0.30 | 1.00 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 5.50 | 3.40 | 5.30 | 3.40 | % | 10 | 0 | 1.32 | 0.98 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 3:59:58 PM EST | |
| 6.00 | 2.95 | 3.05 | 2.27 | 0.00 | 0.00% | 0 | 7 | 0.75 | 0.96 | 0.04 | 0.00 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 6.50 | 2.34 | 2.71 | 1.33 | 0.00 | 0.00% | 0 | 20 | 0.84 | 0.92 | 0.07 | -0.01 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 7.00 | 2.06 | 2.31 | 1.89 | +0.49 | +35.00% | 1 | 1 | 0.96 | 0.87 | 0.10 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 7.50 | 1.35 | 1.71 | 1.60 | +0.52 | +48.15% | 4 | 491 | 0.68 | 0.81 | 0.13 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 8.00 | 1.32 | 1.35 | 1.19 | +0.40 | +50.64% | 33 | 208 | 0.93 | 0.73 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 8.50 | 1.01 | 1.05 | 1.05 | +0.55 | +110.00% | 76 | 173 | 0.93 | 0.63 | 0.19 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 9.00 | 0.77 | 0.80 | 0.74 | +0.29 | +64.45% | 218 | 484 | 0.94 | 0.53 | 0.20 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 9.50 | 0.57 | 0.60 | 0.58 | +0.27 | +87.10% | 59 | 31 | 0.94 | 0.44 | 0.20 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 10.00 | 0.43 | 0.46 | 0.44 | +0.22 | +100.00% | 135 | 6,011 | 0.94 | 0.35 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 10.50 | 0.31 | 0.33 | 0.28 | +0.10 | +55.56% | 26 | 60 | 0.96 | 0.28 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 11.00 | 0.23 | 0.24 | 0.22 | +0.10 | +83.34% | 193 | 9 | 0.96 | 0.22 | 0.14 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 11.50 | 0.16 | 0.19 | 0.12 | +0.04 | +50.00% | 8 | 20 | 0.97 | 0.17 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 12.00 | 0.12 | 0.14 | 0.11 | +0.06 | +120.00% | 10 | 0 | 0.99 | 0.13 | 0.10 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 12.50 | 0.09 | 0.11 | 0.10 | +0.05 | +100.00% | 4 | 2,106 | 1.01 | 0.10 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 13.00 | 0.06 | 0.08 | 0.06 | +0.04 | +200.00% | 2 | 0 | 1.01 | 0.08 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 14.00 | 0.03 | 0.06 | % | 0 | 0 | 1.06 | 0.05 | 0.04 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 15.00 | 0.01 | 0.04 | 0.04 | -0.03 | -42.86% | 1 | 1,176 | 1.05 | 0.03 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 17.50 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 154 | 1.61 | 0.00 | 0.01 | 0.00 | 4/12/2024 | 4/26/2024 3:59:58 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 186 | 1.50 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 7.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 6.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.21 | 0.04 | 0.00 | 0.00% | 0 | 40 | 2.12 | 0.00 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 5.50 | 0.01 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 0 | 1.17 | -0.02 | 0.02 | 0.00 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 6.00 | 0.02 | 0.07 | 0.15 | 0.00 | 0.00% | 0 | 10 | 1.04 | -0.04 | 0.04 | 0.00 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 6.50 | 0.07 | 0.09 | 0.17 | 0.00 | 0.00% | 0 | 2 | 1.01 | -0.08 | 0.07 | -0.01 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 7.00 | 0.13 | 0.15 | 0.15 | -0.11 | -42.31% | 11 | 28 | 0.98 | -0.13 | 0.10 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 7.50 | 0.22 | 0.25 | 0.25 | -0.17 | -40.48% | 51 | 1,054 | 0.96 | -0.19 | 0.13 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 8.00 | 0.37 | 0.39 | 0.41 | -0.39 | -48.75% | 74 | 68 | 0.95 | -0.27 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 8.50 | 0.56 | 0.59 | 0.60 | -0.39 | -39.40% | 8 | 74 | 0.95 | -0.37 | 0.19 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 9.00 | 0.81 | 0.84 | 0.95 | -0.38 | -28.58% | 14 | 17 | 0.94 | -0.47 | 0.20 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 9.50 | 0.98 | 1.15 | 1.31 | -0.35 | -21.09% | 4 | 5 | 0.95 | -0.56 | 0.20 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 10.00 | 1.46 | 1.50 | 1.52 | -0.50 | -24.76% | 27 | 4,159 | 0.96 | -0.65 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 10.50 | 1.79 | 1.88 | % | 0 | 0 | 1.00 | -0.72 | 0.16 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 11.00 | 2.25 | 2.31 | % | 0 | 0 | 0.94 | -0.78 | 0.14 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 11.50 | 2.69 | 2.75 | 4.28 | 0.00 | 0.00% | 0 | 1 | 1.03 | -0.83 | 0.12 | -0.01 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 12.00 | 3.10 | 3.20 | % | 0 | 0 | 1.04 | -0.87 | 0.10 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 12.50 | 3.60 | 4.65 | 3.72 | -0.83 | -18.25% | 3 | 211 | 1.03 | -0.90 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 13.00 | 4.05 | 4.15 | % | 0 | 0 | 0.99 | -0.92 | 0.07 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 14.00 | 4.05 | 6.45 | % | 0 | 0 | 3.85 | -0.95 | 0.04 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 15.00 | 6.00 | 6.10 | 7.20 | 0.00 | 0.00% | 0 | 199 | 1.24 | -0.97 | 0.03 | 0.00 | 4/15/2024 | 4/26/2024 3:59:58 PM EST |
| 17.50 | 8.50 | 8.60 | 9.75 | 0.00 | 0.00% | 0 | 250 | 1.54 | -1.00 | 0.01 | 0.00 | 4/15/2024 | 4/26/2024 3:59:58 PM EST |
| 20.00 | 11.00 | 13.05 | 12.60 | 0.00 | 0.00% | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:58 PM EST |