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)

2025-08-01 15:59:59 ET (Delayed)
Bid: 
38.15
Ask: 
38.2
Vol: 
19,998,107
Last: 
38.19
Change: 
-1.75 (+-4.5908%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IONQ 37.000
3.1
-1.55
3.2
3.35
45
1.27
0.6042
0.057
45
IONQ 37.500
3
-1.325
2.81
3.1
61
1.28
0.5748
0.058
10
IONQ 38.000
2.7
-1.35
2.69
2.87
592
1.29
0.5454
0.0587
43
IONQ 38.500
2.49
-1.26
2.47
2.54
654
1.28
0.5161
0.059
130
IONQ 39.000
2.25
-1.25
2.26
2.36
582
1.27
0.4872
0.059
54
IONQ 39.500
2.1
-1.15
1.98
2.35
171
1.27
0.4587
0.0587
102
Fri Aug 08 2025
Strike
IONQ 37.000
IONQ 37.500
IONQ 38.000
IONQ 38.500
IONQ 39.000
IONQ 39.500
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IONQ 37.000
2.05
+0.495
2.06
2.15
763
1.27
-0.3968
0.0572
431
IONQ 37.500
2.32
+0.72
2.22
2.54
164
1.29
-0.4262
0.0582
163
IONQ 38.000
2.54
+0.65
2.47
2.64
993
1.25
-0.4557
0.0589
10812
IONQ 38.500
2.83
+0.795
2.7
2.95
266
1.27
-0.4851
0.0592
214
IONQ 39.000
3.15
+0.79
3.1
3.2
205
1.27
-0.5141
0.0592
376
IONQ 39.500
3.49
+0.87
3.4
3.5
115
1.26
-0.5426
0.0588
119
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IONQ 36.000
4.24
-1.46
4.2
4.45
26
1.08
0.6509
0.0468
182
IONQ 37.000
3.73
-1.27
3.65
3.8
25
1.06
0.601
0.0489
266
IONQ 38.000
3.25
-1.2
3.15
3.3
171
1.06
0.5507
0.0501
274
IONQ 39.000
2.79
-1.11
2.67
2.87
93
1.05
0.5011
0.0504
416
IONQ 40.000
2.4
-1.05
2.36
2.46
980
1.06
0.453
0.0499
2834
IONQ 40.500
2.32
-0.88
2.19
2.29
26
1.07
0.4297
0.0494
58
Fri Aug 15 2025
Strike
IONQ 36.000
IONQ 37.000
IONQ 38.000
IONQ 39.000
IONQ 40.000
IONQ 40.500
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IONQ 36.000
2.1
+0.6
2.05
2.19
160
1.05
-0.3496
0.047
1954
IONQ 37.000
2.55
+0.7
2.48
2.6
212
1.05
-0.3996
0.049
1099
IONQ 38.000
3.1
+0.82
2.99
3.1
212
1.05
-0.45
0.0503
1504
IONQ 39.000
3.61
+0.87
3.55
3.65
159
1.05
-0.4998
0.0506
612
IONQ 40.000
4.15
+0.9
4.15
4.3
405
1.05
-0.5481
0.0501
4363
IONQ 40.500
4.45
+0.9
4.45
4.6
52
1.05
-0.5714
0.0496
1950
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IONQ 36.000
7
+0
4.45
4.75
0
0.96
0.6459
0.0417
3
IONQ 37.000
4.14
-1.235
4.05
4.75
3
1.05
0.6015
0.0432
10
IONQ 38.000
3.64
-1.21
3.5
3.75
20
0.97
0.5572
0.0441
2
IONQ 39.000
3.2
-1.15
3.1
3.6
20
1.03
0.5138
0.0443
9
IONQ 40.000
3
-0.85
2.79
2.98
39
0.99
0.4716
0.044
97
IONQ 41.000
2.49
-0.935
2.43
2.58
9
0.99
0.4312
0.0433
57
Fri Aug 22 2025
Strike
IONQ 36.000
IONQ 37.000
IONQ 38.000
IONQ 39.000
IONQ 40.000
IONQ 41.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IONQ 36.000
2.49
+0.74
2.38
2.51
58
0.97
-0.3552
0.0419
120
IONQ 37.000
3.02
+0.895
2.86
2.97
95
0.97
-0.3997
0.0434
162
IONQ 38.000
3.32
+0.695
3.35
3.55
98
0.97
-0.4442
0.0443
385
IONQ 39.000
3.95
+0.85
3.95
4.1
16
0.98
-0.4878
0.0445
68
IONQ 40.000
4.58
+0.955
4.55
4.7
30
0.98
-0.5302
0.0443
278
IONQ 41.000
5.15
+0.95
5.2
5.4
32
0.98
-0.5708
0.0435
54
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IONQ 36.000
7.14
+0
4.5
5.3
0
0.89
0.6454
0.0379
1
IONQ 37.000
4.3
-1.45
4.3
5.45
24
1.02
0.6052
0.0391
19
IONQ 38.000
4.02
-1.18
3.9
4.55
20
0.99
0.5651
0.0399
5
IONQ 39.000
3.6
-1.1
3.45
4.25
7
1
0.5257
0.0402
23
IONQ 40.000
3.18
-1.045
3.15
3.65
67
0.97
0.4874
0.0401
84
IONQ 41.000
2.84
-0.985
2.67
3.1
11
0.96
0.4506
0.0396
71
Fri Aug 29 2025
Strike
IONQ 36.000
IONQ 37.000
IONQ 38.000
IONQ 39.000
IONQ 40.000
IONQ 41.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IONQ 36.000
2.7
+0.545
2.5
2.91
20
0.92
-0.3576
0.0382
93
IONQ 37.000
3.2
+0.695
3
3.3
16
0.91
-0.398
0.0394
77
IONQ 38.000
3.78
+0.825
3.3
4.7
75
1.03
-0.4384
0.0402
152
IONQ 39.000
4.25
+0.825
3.5
4.55
15
0.83
-0.478
0.0405
78
IONQ 40.000
4.7
+1.23
3.9
5.1
22
0.95
-0.5166
0.0404
138
IONQ 41.000
5.31
+0.735
5.05
5.75
7
0.87
-0.5538
0.04
48
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.