Options Chain for IONQ INC COM (IONQ) - $8.75 as of 5/2/2024 11:51:33 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.35 | 6.45 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 5/2/2024 11:58:58 AM EST | |||
| 4.00 | 4.85 | 4.95 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/2/2024 11:58:58 AM EST | |||
| 4.50 | 4.35 | 4.50 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/2/2024 11:58:58 AM EST | |||
| 5.00 | 3.85 | 3.95 | % | 0 | 0 | 1.38 | 0.99 | 0.01 | 0.00 | 5/2/2024 11:58:58 AM EST | |||
| 5.50 | 3.35 | 3.50 | % | 0 | 0 | 1.35 | 0.98 | 0.02 | 0.00 | 5/2/2024 11:58:58 AM EST | |||
| 6.00 | 2.89 | 3.05 | % | 0 | 0 | 1.15 | 0.96 | 0.04 | 0.00 | 5/2/2024 11:58:58 AM EST | |||
| 6.50 | 2.44 | 2.58 | % | 0 | 0 | 1.07 | 0.92 | 0.07 | -0.01 | 5/2/2024 11:58:58 AM EST | |||
| 7.00 | 2.04 | 2.09 | 0.95 | 0.00 | 0.00% | 0 | 10 | 0.99 | 0.87 | 0.10 | -0.01 | 4/22/2024 | 5/2/2024 11:58:58 AM EST |
| 7.50 | 0.95 | 1.91 | 1.82 | 0.00 | 0.00% | 0 | 33 | 0.85 | 0.80 | 0.13 | -0.01 | 4/29/2024 | 5/2/2024 11:58:58 AM EST |
| 8.00 | 0.82 | 1.36 | 1.25 | 0.00 | 0.00% | 0 | 121 | 0.85 | 0.72 | 0.16 | -0.01 | 5/1/2024 | 5/2/2024 11:58:58 AM EST |
| 8.50 | 0.76 | 1.08 | 1.14 | 0.00 | 0.00% | 0 | 165 | 0.86 | 0.63 | 0.18 | -0.01 | 4/29/2024 | 5/2/2024 11:58:58 AM EST |
| 9.00 | 0.80 | 0.83 | 0.80 | +0.04 | +5.27% | 7 | 181 | 0.86 | 0.54 | 0.19 | -0.01 | 5/2/2024 | 5/2/2024 11:58:58 AM EST |
| 9.50 | 0.61 | 0.64 | 0.51 | 0.00 | 0.00% | 0 | 63 | 0.86 | 0.45 | 0.18 | -0.01 | 4/30/2024 | 5/2/2024 11:58:58 AM EST |
| 10.00 | 0.46 | 0.49 | 0.57 | 0.00 | 0.00% | 0 | 31 | 0.86 | 0.37 | 0.17 | -0.01 | 5/1/2024 | 5/2/2024 11:58:58 AM EST |
| 10.50 | 0.35 | 0.38 | 0.29 | 0.00 | 0.00% | 0 | 31 | 0.87 | 0.30 | 0.16 | -0.01 | 5/1/2024 | 5/2/2024 11:58:58 AM EST |
| 11.00 | 0.26 | 0.29 | 0.31 | 0.00 | 0.00% | 0 | 88 | 0.88 | 0.24 | 0.14 | -0.01 | 4/29/2024 | 5/2/2024 11:58:58 AM EST |
| 11.50 | 0.20 | 0.23 | 0.26 | 0.00 | 0.00% | 0 | 38 | 0.90 | 0.19 | 0.12 | -0.01 | 4/29/2024 | 5/2/2024 11:58:58 AM EST |
| 12.00 | 0.15 | 0.18 | 0.21 | 0.00 | 0.00% | 0 | 45 | 0.90 | 0.16 | 0.10 | -0.01 | 5/1/2024 | 5/2/2024 11:58:58 AM EST |
| 12.50 | 0.11 | 0.14 | 0.13 | 0.00 | 0.00% | 0 | 10 | 0.91 | 0.12 | 0.09 | -0.01 | 4/25/2024 | 5/2/2024 11:58:58 AM EST |
| 13.00 | 0.09 | 0.11 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.10 | 0.07 | -0.01 | 4/26/2024 | 5/2/2024 11:58:58 AM EST |
| 13.50 | 0.07 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.95 | 0.08 | 0.06 | -0.01 | 4/24/2024 | 5/2/2024 11:58:58 AM EST |
| 14.00 | 0.05 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 21 | 0.97 | 0.06 | 0.05 | 0.00 | 5/1/2024 | 5/2/2024 11:58:58 AM EST |
| 15.00 | 0.01 | 0.75 | % | 0 | 0 | 1.48 | 0.03 | 0.03 | 0.00 | 5/2/2024 11:58:58 AM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.29 | 0.01 | 0.02 | 0.00 | 5/2/2024 11:58:58 AM 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 | 5.64 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:58:58 AM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:58:58 AM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:58:58 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 0 | 2.93 | -0.01 | 0.01 | 0.00 | 4/23/2024 | 5/2/2024 11:58:58 AM EST |
| 5.50 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 10 | 2.59 | -0.02 | 0.02 | 0.00 | 4/26/2024 | 5/2/2024 11:58:58 AM EST |
| 6.00 | 0.05 | 0.07 | 0.10 | 0.00 | 0.00% | 0 | 23 | 0.96 | -0.04 | 0.04 | 0.00 | 4/26/2024 | 5/2/2024 11:58:58 AM EST |
| 6.50 | 0.09 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 17 | 0.91 | -0.08 | 0.07 | -0.01 | 4/29/2024 | 5/2/2024 11:58:58 AM EST |
| 7.00 | 0.16 | 0.19 | 0.22 | 0.00 | 0.00% | 0 | 57 | 0.90 | -0.13 | 0.10 | -0.01 | 5/1/2024 | 5/2/2024 11:58:58 AM EST |
| 7.50 | 0.28 | 0.31 | 0.36 | 0.00 | 0.00% | 0 | 73 | 0.88 | -0.20 | 0.13 | -0.01 | 4/30/2024 | 5/2/2024 11:58:58 AM EST |
| 8.00 | 0.44 | 0.47 | 0.46 | 0.00 | 0.00% | 0 | 16 | 0.89 | -0.28 | 0.16 | -0.01 | 4/29/2024 | 5/2/2024 11:58:58 AM EST |
| 8.50 | 0.64 | 0.69 | 0.68 | -0.12 | -15.00% | 1 | 12 | 0.88 | -0.37 | 0.18 | -0.01 | 5/2/2024 | 5/2/2024 11:58:58 AM EST |
| 9.00 | 0.90 | 0.94 | 1.14 | 0.00 | 0.00% | 0 | 303 | 0.87 | -0.46 | 0.19 | -0.01 | 4/30/2024 | 5/2/2024 11:58:58 AM EST |
| 9.50 | 1.21 | 1.25 | 1.43 | +0.10 | +7.52% | 1 | 3 | 0.88 | -0.55 | 0.18 | -0.01 | 5/2/2024 | 5/2/2024 11:58:58 AM EST |
| 10.00 | 1.37 | 1.60 | 3.11 | 0.00 | 0.00% | 0 | 76 | 0.88 | -0.63 | 0.17 | -0.01 | 4/19/2024 | 5/2/2024 11:58:58 AM EST |
| 10.50 | 1.93 | 1.98 | 3.48 | 0.00 | 0.00% | 0 | 8 | 0.89 | -0.70 | 0.16 | -0.01 | 4/19/2024 | 5/2/2024 11:58:58 AM EST |
| 11.00 | 2.35 | 2.40 | 3.03 | 0.00 | 0.00% | 0 | 30 | 0.54 | -0.76 | 0.14 | -0.01 | 4/25/2024 | 5/2/2024 11:58:58 AM EST |
| 11.50 | 2.71 | 2.83 | 3.50 | 0.00 | 0.00% | 0 | 3 | 0.62 | -0.81 | 0.12 | -0.01 | 4/23/2024 | 5/2/2024 11:58:58 AM EST |
| 12.00 | 3.20 | 3.30 | 4.10 | 0.00 | 0.00% | 0 | 4 | 0.89 | -0.84 | 0.10 | -0.01 | 4/24/2024 | 5/2/2024 11:58:58 AM EST |
| 12.50 | 3.65 | 3.75 | 4.50 | 0.00 | 0.00% | 0 | 3 | 0.88 | -0.88 | 0.09 | -0.01 | 4/24/2024 | 5/2/2024 11:58:58 AM EST |
| 13.00 | 4.15 | 4.25 | 4.32 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.90 | 0.07 | -0.01 | 4/26/2024 | 5/2/2024 11:58:58 AM EST |
| 13.50 | 4.55 | 4.70 | % | 0 | 0 | 1.20 | -0.92 | 0.06 | -0.01 | 5/2/2024 11:58:58 AM EST | |||
| 14.00 | 5.05 | 5.25 | % | 0 | 0 | 1.27 | -0.94 | 0.05 | 0.00 | 5/2/2024 11:58:58 AM EST | |||
| 15.00 | 6.05 | 6.20 | % | 0 | 0 | 1.18 | -0.97 | 0.03 | 0.00 | 5/2/2024 11:58:58 AM EST | |||
| 16.00 | 7.00 | 7.20 | % | 0 | 0 | 1.41 | -0.99 | 0.02 | 0.00 | 5/2/2024 11:58:58 AM EST |