Options Chain for IONQ INC COM (IONQ) - $8.97 as of 4/29/2024 1:26:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.40 | 6.55 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 4.00 | 4.85 | 5.00 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 5.00 | 3.90 | 4.00 | 4.04 | +0.89 | +28.26% | 1 | 4 | 1.55 | 1.00 | 0.01 | 0.00 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 5.50 | 3.10 | 3.95 | % | 0 | 0 | 1.34 | 0.99 | 0.02 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 6.00 | 2.81 | 3.05 | % | 0 | 0 | 1.29 | 0.96 | 0.04 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 6.50 | 2.43 | 2.57 | 1.31 | 0.00 | 0.00% | 0 | 6 | 1.09 | 0.93 | 0.06 | -0.01 | 4/18/2024 | 4/29/2024 12:58:57 PM EST |
| 7.00 | 2.03 | 2.21 | 1.15 | 0.00 | 0.00% | 0 | 12 | 1.77 | 0.87 | 0.09 | -0.01 | 4/17/2024 | 4/29/2024 12:58:57 PM EST |
| 7.50 | 1.69 | 1.73 | 1.63 | 0.00 | 0.00% | 0 | 19 | 0.91 | 0.80 | 0.12 | -0.01 | 4/26/2024 | 4/29/2024 12:58:57 PM EST |
| 8.00 | 1.34 | 1.38 | 1.34 | 0.00 | 0.00% | 0 | 45 | 0.90 | 0.72 | 0.15 | -0.01 | 4/26/2024 | 4/29/2024 12:58:57 PM EST |
| 8.50 | 1.04 | 1.08 | 1.10 | +0.08 | +7.85% | 14 | 57 | 0.91 | 0.63 | 0.17 | -0.02 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 9.00 | 0.81 | 0.84 | 0.77 | 0.00 | 0.00% | 0 | 53 | 0.91 | 0.54 | 0.18 | -0.02 | 4/26/2024 | 4/29/2024 12:58:57 PM EST |
| 9.50 | 0.60 | 0.65 | 0.67 | +0.14 | +26.42% | 4 | 163 | 0.92 | 0.45 | 0.18 | -0.02 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 10.00 | 0.47 | 0.49 | 0.48 | -0.01 | -2.05% | 11 | 210 | 0.93 | 0.37 | 0.17 | -0.02 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 10.50 | 0.34 | 0.38 | 0.20 | 0.00 | 0.00% | 0 | 13 | 0.94 | 0.30 | 0.16 | -0.02 | 4/25/2024 | 4/29/2024 12:58:57 PM EST |
| 11.00 | 0.26 | 0.29 | 0.28 | +0.13 | +86.67% | 20 | 41 | 0.95 | 0.24 | 0.14 | -0.01 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 11.50 | 0.20 | 0.22 | 0.21 | +0.05 | +31.25% | 61 | 11 | 0.96 | 0.19 | 0.12 | -0.01 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 12.00 | 0.15 | 0.17 | 0.16 | +0.01 | +6.67% | 9 | 29 | 0.97 | 0.15 | 0.11 | -0.01 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 12.50 | 0.11 | 0.14 | 0.14 | 0.00 | 0.00% | 0 | 64 | 0.98 | 0.11 | 0.09 | -0.01 | 4/24/2024 | 4/29/2024 12:58:57 PM EST |
| 13.00 | 0.09 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 0 | 1.00 | 0.09 | 0.07 | -0.01 | 4/24/2024 | 4/29/2024 12:58:57 PM EST |
| 13.50 | 0.06 | 0.09 | 0.14 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.06 | 0.06 | -0.01 | 4/8/2024 | 4/29/2024 12:58:57 PM EST |
| 14.00 | 0.05 | 0.07 | 0.08 | +0.03 | +60.00% | 4 | 4 | 1.02 | 0.05 | 0.05 | 0.00 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 14.50 | 0.04 | 0.06 | 0.63 | 0.00 | 0.00% | 0 | 2 | 1.05 | 0.04 | 0.04 | 0.00 | 4/24/2024 | 4/29/2024 12:58:57 PM EST |
| 15.00 | 0.02 | 0.06 | 0.04 | +0.02 | +100.00% | 8 | 8 | 1.05 | 0.03 | 0.03 | 0.00 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 15.50 | 0.01 | 0.75 | % | 0 | 0 | 1.64 | 0.02 | 0.02 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 16.00 | 0.01 | 0.75 | % | 0 | 0 | 1.70 | 0.01 | 0.02 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.57 | 0.01 | 0.01 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.63 | 0.00 | 0.01 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 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 | 0.75 | % | 0 | 0 | 6.09 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 20 | 3.18 | 0.00 | 0.01 | 0.00 | 4/22/2024 | 4/29/2024 12:58:57 PM EST |
| 5.50 | 0.01 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.84 | -0.01 | 0.02 | 0.00 | 4/23/2024 | 4/29/2024 12:58:57 PM EST |
| 6.00 | 0.02 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 57 | 1.65 | -0.04 | 0.04 | 0.00 | 4/19/2024 | 4/29/2024 12:58:57 PM EST |
| 6.50 | 0.08 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 27 | 0.96 | -0.07 | 0.06 | -0.01 | 4/26/2024 | 4/29/2024 12:58:57 PM EST |
| 7.00 | 0.14 | 0.16 | 0.20 | 0.00 | 0.00% | 0 | 71 | 0.92 | -0.13 | 0.09 | -0.01 | 4/26/2024 | 4/29/2024 12:58:57 PM EST |
| 7.50 | 0.25 | 0.27 | 0.27 | -0.02 | -6.90% | 15 | 238 | 0.91 | -0.20 | 0.12 | -0.01 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 8.00 | 0.40 | 0.42 | 0.41 | -0.05 | -10.87% | 47 | 101 | 0.91 | -0.28 | 0.15 | -0.01 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 8.50 | 0.60 | 0.63 | 0.61 | -0.11 | -15.28% | 34 | 104 | 0.91 | -0.37 | 0.17 | -0.02 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 9.00 | 0.85 | 0.89 | 1.39 | 0.00 | 0.00% | 0 | 37 | 0.91 | -0.46 | 0.18 | -0.02 | 4/25/2024 | 4/29/2024 12:58:57 PM EST |
| 9.50 | 0.94 | 1.20 | 2.62 | 0.00 | 0.00% | 0 | 15 | 0.91 | -0.55 | 0.18 | -0.02 | 4/19/2024 | 4/29/2024 12:58:57 PM EST |
| 10.00 | 1.50 | 1.55 | 1.58 | 0.00 | 0.00% | 0 | 24 | 0.92 | -0.63 | 0.17 | -0.02 | 4/26/2024 | 4/29/2024 12:58:57 PM EST |
| 10.50 | 1.89 | 1.93 | 3.04 | 0.00 | 0.00% | 0 | 4 | 0.93 | -0.70 | 0.16 | -0.02 | 4/22/2024 | 4/29/2024 12:58:57 PM EST |
| 11.00 | 2.30 | 2.34 | 2.40 | 0.00 | 0.00% | 0 | 20 | 0.93 | -0.76 | 0.14 | -0.01 | 4/26/2024 | 4/29/2024 12:58:57 PM EST |
| 11.50 | 2.73 | 2.77 | 3.57 | 0.00 | 0.00% | 0 | 8 | 0.95 | -0.81 | 0.12 | -0.01 | 4/24/2024 | 4/29/2024 12:58:57 PM EST |
| 12.00 | 3.15 | 3.25 | 4.05 | 0.00 | 0.00% | 0 | 11 | 0.97 | -0.85 | 0.11 | -0.01 | 4/24/2024 | 4/29/2024 12:58:57 PM EST |
| 12.50 | 3.60 | 3.70 | 5.06 | 0.00 | 0.00% | 0 | 2 | 0.96 | -0.89 | 0.09 | -0.01 | 4/15/2024 | 4/29/2024 12:58:57 PM EST |
| 13.00 | 4.10 | 4.20 | 4.01 | 0.00 | 0.00% | 0 | 2 | 1.05 | -0.91 | 0.07 | -0.01 | 4/5/2024 | 4/29/2024 12:58:57 PM EST |
| 13.50 | 4.55 | 4.65 | % | 0 | 0 | 0.96 | -0.94 | 0.06 | -0.01 | 4/29/2024 12:58:57 PM EST | |||
| 14.00 | 5.00 | 5.15 | % | 0 | 0 | 0.92 | -0.95 | 0.05 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 14.50 | 5.50 | 6.20 | % | 0 | 0 | 1.14 | -0.96 | 0.04 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 15.00 | 5.65 | 6.65 | % | 0 | 0 | 1.34 | -0.97 | 0.03 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 15.50 | 6.50 | 6.60 | % | 0 | 0 | 1.40 | -0.98 | 0.02 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 16.00 | 7.00 | 7.70 | % | 0 | 0 | 1.47 | -0.99 | 0.02 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 17.00 | 7.95 | 8.10 | % | 0 | 0 | 1.43 | -0.99 | 0.01 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 17.50 | 8.45 | 8.60 | % | 0 | 0 | 1.48 | -1.00 | 0.01 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 18.00 | 9.00 | 9.65 | 9.90 | 0.00 | 0.00% | 0 | 3 | 1.53 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 12:58:57 PM EST |
| 19.00 | 9.95 | 10.10 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST |