Cboe Global Markets

IONQ - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Ionq, Inc. (ionq)

2025-05-22 15:59:59 ET (Delayed)
Bid: 
41.91
Ask: 
41.95
Vol: 
104,866,965
Last: 
41.91
Change: 
-3.8 (+-8.2988%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IONQ 40.500
5.25
+5.225
5.55
5.85
320
2.02
0.8702
0.0391
161
IONQ 41.000
5.09
+5.06
4.5
5.4
995
1.05
0.8486
0.0438
509
IONQ 41.500
4.37
+3.93
4.6
5.15
735
2.09
0.8242
0.0485
213
IONQ 42.000
3.95
+3.935
4.25
4.6
3,928
1.97
0.7969
0.0532
2038
IONQ 42.500
3.59
+3.49
3.85
4.25
663
1.98
0.7671
0.0576
355
IONQ 43.000
3.9
+3.625
2.95
3.9
6,805
1.64
0.7348
0.0616
864
Fri May 23 2025
Strike
IONQ 40.500
IONQ 41.000
IONQ 41.500
IONQ 42.000
IONQ 42.500
IONQ 43.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IONQ 40.500
0.31
-6.34
0.28
0.37
655
2.11
-0.1302
0.0391
383
IONQ 41.000
0.39
-6.785
0.37
0.45
4,238
2.09
-0.1518
0.0438
1914
IONQ 41.500
0.51
-7.14
0.43
0.55
1,580
2.13
-0.1762
0.0485
606
IONQ 42.000
0.61
-7.54
0.57
0.71
3,960
2.15
-0.2034
0.0532
1754
IONQ 42.500
0.75
-7.85
0.71
0.81
1,482
2.18
-0.2333
0.0576
472
IONQ 43.000
0.79
-8.31
0.8
0.98
4,830
2.2
-0.2655
0.0616
2309
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IONQ 40.500
7.02
+6.64
7.25
8.45
146
1.81
0.7361
0.0284
100
IONQ 41.000
6.49
+6.19
6.4
7.35
799
1.54
0.7191
0.029
267
IONQ 41.500
7.45
+7.03
6.7
7.1
349
1.66
0.7021
0.0296
119
IONQ 42.000
6.6
+6.375
6.2
6.85
1,788
1.72
0.6851
0.0302
410
IONQ 42.500
6.4
+6.105
5.1
8.2
646
1.74
0.6682
0.0306
379
IONQ 43.000
5.73
+5.535
5.9
7.25
3,194
1.93
0.6513
0.0309
933
Fri May 30 2025
Strike
IONQ 40.500
IONQ 41.000
IONQ 41.500
IONQ 42.000
IONQ 42.500
IONQ 43.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IONQ 40.500
2.11
-4.79
1.82
3.95
384
1.71
-0.2649
0.0284
211
IONQ 41.000
2.26
-5.115
2.08
2.5
542
1.67
-0.2819
0.0291
378
IONQ 41.500
2.6
-5.475
2.41
2.63
125
1.7
-0.2989
0.0297
69
IONQ 42.000
2.9
-5.5
2.57
2.98
652
1.73
-0.316
0.0302
273
IONQ 42.500
3
-5.825
2.91
3.4
2,250
1.74
-0.333
0.0306
1847
IONQ 43.000
3.35
-5.925
3.15
3.35
678
1.75
-0.3498
0.031
342
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.