Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

IONQ INC (IONQ) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
IONQ IONQ INC   0.619 0.877 9.99 0.44

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IONQ 1.29 1.54 0.96 0.00 0 8  Q   8.5 IONQ 0.00 0.03 0.01 0.00 0 344  Q  
IONQ 0.92 1.04 0.87 0.00 12 268  Q   9 IONQ 0.00 0.01 0.01 0.00 36 1220  Q  
IONQ 0.46 0.51 0.48 0.00 536 1535  Q   9.5 IONQ 0.00 0.03 0.01 0.00 438 1249  Q  
IONQ 0.01 0.04 0.03 0.00 2884 1425  Q   10 IONQ 0.00 0.13 0.03 0.00 138 370  Q  
IONQ 0.00 0.01 0.01 0.00 289 548  Q   10.5 IONQ 0.38 0.64 0.54 0.00 109 392  Q  
IONQ 0.00 0.01 0.01 0.00 4 392  Q   11 IONQ 0.94 1.11 1.50 0.00 0 53  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IONQ 1.38 1.69 1.45 1.55 6 5  W   8.5 IONQ 0.02 0.03 0.03 0.05 15 146  W  
IONQ 1.03 1.24 1.02 1.13 75 73  W   9 IONQ 0.05 0.07 0.06 0.12 53 497  W  
IONQ 0.56 0.78 0.60 0.77 441 320  W   9.5 IONQ 0.14 0.17 0.16 0.26 167 407  W  
IONQ 0.34 0.36 0.35 0.49 8662 870  W   10 IONQ 0.35 0.38 0.35 0.48 183 195  W  
IONQ 0.16 0.19 0.18 0.29 4336 976  W   10.5 IONQ 0.64 0.72 0.69 0.78 32 94  W  
IONQ 0.07 0.09 0.08 0.16 1728 655  W   11 IONQ 0.90 1.31 1.18 1.15 30 59  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IONQ 1.47 1.61 1.28 1.69 0 2  W   8.5 IONQ 0.06 0.08 0.08 0.13 18 118  W  
IONQ 1.09 1.37 1.06 1.31 6 57  W   9 IONQ 0.14 0.16 0.16 0.25 31 567  W  
IONQ 0.77 0.82 0.78 0.98 92 64  W   9.5 IONQ 0.28 0.31 0.30 0.42 258 158  W  
IONQ 0.49 0.52 0.51 0.72 348 1217  W   10 IONQ 0.51 0.54 0.52 0.65 18 99  W  
IONQ 0.30 0.33 0.32 0.50 400 454  W   10.5 IONQ 0.65 0.87 0.89 0.93 5 33  W  
IONQ 0.18 0.20 0.18 0.35 234 358  W   11 IONQ 1.18 1.42 1.23 1.27 15 55  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IONQ 1.54 1.69 1.54 1.85 1 8  S   8.5 IONQ 0.12 0.15 0.13 0.21 14 425  S  
IONQ 1.20 1.42 1.05 1.49 5 129  S   9 IONQ 0.23 0.26 0.25 0.34 1 720  S  
IONQ 0.87 0.95 0.86 1.18 164 304  S   9.5 IONQ 0.40 0.43 0.43 0.52 97 251  S  
IONQ 0.61 0.65 0.61 0.91 1306 6147  S   10 IONQ 0.63 0.67 0.70 0.75 87 3319  S  
IONQ 0.42 0.46 0.43 0.70 263 328  S   10.5 IONQ 0.92 0.97 1.01 1.02 13 45  S  
IONQ 0.28 0.31 0.30 0.52 250 812  S   11 IONQ 1.09 1.53 1.36 1.34 20 27  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IONQ 0.89 2.18 1.40 2.02 0 1  W   8.5 IONQ 0.16 0.26 0.22 0.27 3 18  W  
IONQ 1.00 2.32 1.05 1.67 0 17  W   9 IONQ 0.22 0.43 0.45 0.41 10 232  W  
IONQ 0.41 1.10 0.91 1.37 0 41  W   9.5 IONQ 0.49 1.10 0.66 0.59 5 109  W  
IONQ 0.48 0.79 0.68 1.11 4 147  W   10 IONQ 0.68 1.22 1.30 0.81 0 68  W  
IONQ 0.40 0.62 0.49 0.88 0 11  W   10.5 IONQ 0.52 1.57 1.45 1.07 0 17  W  
IONQ 0.33 0.44 0.38 0.70 73 438  W   11 IONQ 0.98 1.45 1.60 1.37 1 64  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IONQ 0.96 2.20 0.00 2.20 0 0  W   8.5 IONQ 0.08 0.45 0.45 0.30 0 8  W  
IONQ 0.75 2.41 0.00 1.87 0 0  W   9 IONQ 0.39 0.48 0.43 0.45 15 14  W  
IONQ 0.54 1.40 0.80 1.57 0 23  W   9.5 IONQ 0.51 0.70 0.66 0.62 2 3  W  
IONQ 0.72 1.05 1.05 1.30 4 76  W   10 IONQ 0.75 1.13 0.78 0.84 1 0  W  
IONQ 0.60 0.81 0.44 1.08 0 13  W   10.5 IONQ 0.60 2.38 1.70 1.08 0 1  W  
IONQ 0.20 0.75 0.32 0.88 0 154  W   11 IONQ 1.00 2.28 1.91 1.36 0 7  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IONQ 1.73 1.95 0.00 2.40 0 0  W   8.5 IONQ 0.31 0.49 0.00 0.33 0 0  W  
IONQ 1.44 1.59 0.00 2.07 0 0  W   9 IONQ 0.47 0.64 0.60 0.47 1 0  W  
IONQ 1.15 1.33 0.00 1.77 0 0  W   9.5 IONQ 0.70 0.92 0.78 0.63 1 0  W  
IONQ 0.90 1.14 1.00 1.51 6 0  W   10 IONQ 0.91 1.17 0.00 0.84 0 0  W  
IONQ 0.71 0.91 0.00 1.27 0 0  W   10.5 IONQ 1.24 1.42 0.00 1.07 0 0  W  
IONQ 0.53 0.77 0.61 1.07 12 0  W   11 IONQ 1.55 1.81 0.00 1.33 0 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IONQ 1.09 1.14 1.12 1.72 82 1894  S   10 IONQ 0.96 1.30 1.16 0.82 68 1820  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.