Breaking News

IONQ Inc (IONQ)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

74.30 -4.93 -6.22%

08/10 - Closed. Currency in USD

After Hours

74.47

+0.17

+0.23%

05:33:44 - Real-time Data

Type: Equity

Market: United States

Volume: 40,788,186
Bid/Ask: 0.00 / 0.00
Day's Range: 72.60 - 82.41

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

IONQ Option Chain

Get free option data for IONQ. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for IONQ options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Oct 08, 2025 20:10 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
42.38	0%	48.2	50.3	0	25.00	0.01	0%	0	0.02	2
IONQ Call 25.00 Exp: Oct 10, 2025 Last: 42.38 Chg.: 0% SymbolIONQ\|20251010\|25.00C Delta0.9668 Imp Vol9.8939 Bid48.2 Gamma0.0014 Theoretical49.25 Ask50.3 Theta-0.9961 Intrinsic Value49.32 Volume0 Vega0.004 Time Value-6.94 Open Interest38 Rho0.0012 Delta / Theta-0.9705 IONQ Put 25.00 Exp: Oct 10, 2025 Last: 0.01 Chg.: 0% SymbolIONQ\|20251010\|25.00P Delta-0.0012 Imp Vol5.087 Bid0 Gamma0.0001 Theoretical0.01 Ask0.02 Theta-0.0267 Intrinsic Value-49.32 Volume2 Vega0.0002 Time Value49.33 Open Interest31 Rho0 Delta / Theta0.0436
37.47	0%	43	45.45	0	30.00	0.2	0%	0	0.2	0
IONQ Call 30.00 Exp: Oct 10, 2025 Last: 37.47 Chg.: 0% SymbolIONQ\|20251010\|30.00C Delta0.9607 Imp Vol8.318 Bid43 Gamma0.0019 Theoretical44.23 Ask45.45 Theta-0.9608 Intrinsic Value44.32 Volume0 Vega0.0046 Time Value-6.85 Open Interest2 Rho0.0014 Delta / Theta-0.9999 IONQ Put 30.00 Exp: Oct 10, 2025 Last: 0.2 Chg.: 0% SymbolIONQ\|20251010\|30.00P Delta-0.0144 Imp Vol6.169 Bid0 Gamma0.0011 Theoretical0.2 Ask0.2 Theta-0.3066 Intrinsic Value-44.32 Volume0 Vega0.002 Time Value44.52 Open Interest296 Rho-0.0001 Delta / Theta0.0471
26.5	0%	41.05	43.45	0	32.00	0.02	0%	0	0.05	0
IONQ Call 32.00 Exp: Oct 10, 2025 Last: 26.5 Chg.: 0% SymbolIONQ\|20251010\|32.00C Delta0.9572 Imp Vol7.8377 Bid41.05 Gamma0.0021 Theoretical42.25 Ask43.45 Theta-0.9708 Intrinsic Value42.32 Volume0 Vega0.0049 Time Value-15.82 Open Interest18 Rho0.0015 Delta / Theta-0.986 IONQ Put 32.00 Exp: Oct 10, 2025 Last: 0.02 Chg.: 0% SymbolIONQ\|20251010\|32.00P Delta-0.0055 Imp Vol4.7269 Bid0 Gamma0.0006 Theoretical0.05 Ask0.05 Theta-0.1006 Intrinsic Value-42.32 Volume0 Vega0.0009 Time Value42.34 Open Interest1,070 Rho0 Delta / Theta0.0545
					74.32	Price @ Oct 08, 2025 20:10 GMT
2.99	-53.35%	2.62	2.91	2,604	75.00	3.28	72.63%	3.25	3.4	5,243
IONQ Call 75.00 Exp: Oct 10, 2025 Last: 2.99 Chg.: -53.35% SymbolIONQ\|20251010\|75.00C Delta0.4856 Imp Vol1.4046 Bid2.62 Gamma0.0516 Theoretical2.77 Ask2.91 Theta-0.7737 Intrinsic Value-0.68 Volume2,604 Vega0.0219 Time Value3.67 Open Interest1,633 Rho0.0018 Delta / Theta-0.6277 IONQ Put 75.00 Exp: Oct 10, 2025 Last: 3.28 Chg.: 72.63% SymbolIONQ\|20251010\|75.00P Delta-0.5177 Imp Vol1.3274 Bid3.25 Gamma0.0546 Theoretical3.28 Ask3.4 Theta-0.7233 Intrinsic Value0.68 Volume5,243 Vega0.0219 Time Value2.6 Open Interest1,209 Rho-0.002 Delta / Theta0.7158
2.48	-54.99%	2.26	2.48	760	76.00	3.86	75.45%	3.8	4.9	1,241
IONQ Call 76.00 Exp: Oct 10, 2025 Last: 2.48 Chg.: -54.99% SymbolIONQ\|20251010\|76.00C Delta0.4396 Imp Vol1.4666 Bid2.26 Gamma0.0489 Theoretical2.48 Ask2.48 Theta-0.7986 Intrinsic Value-1.68 Volume760 Vega0.0217 Time Value4.16 Open Interest824 Rho0.0017 Delta / Theta-0.5504 IONQ Put 76.00 Exp: Oct 10, 2025 Last: 3.86 Chg.: 75.45% SymbolIONQ\|20251010\|76.00P Delta-0.5713 Imp Vol1.326 Bid3.8 Gamma0.0539 Theoretical3.86 Ask4.9 Theta-0.7111 Intrinsic Value1.68 Volume1,241 Vega0.0216 Time Value2.18 Open Interest688 Rho-0.0022 Delta / Theta0.8033
2.01	-59.8%	1.87	2.37	664	77.00	4.5	76.47%	4.45	5.7	772
IONQ Call 77.00 Exp: Oct 10, 2025 Last: 2.01 Chg.: -59.8% SymbolIONQ\|20251010\|77.00C Delta0.388 Imp Vol1.4211 Bid1.87 Gamma0.049 Theoretical2.01 Ask2.37 Theta-0.7516 Intrinsic Value-2.68 Volume664 Vega0.0211 Time Value4.69 Open Interest910 Rho0.0015 Delta / Theta-0.5162 IONQ Put 77.00 Exp: Oct 10, 2025 Last: 4.5 Chg.: 76.47% SymbolIONQ\|20251010\|77.00P Delta-0.6225 Imp Vol1.3285 Bid4.45 Gamma0.052 Theoretical4.5 Ask5.7 Theta-0.6892 Intrinsic Value2.68 Volume772 Vega0.0209 Time Value1.82 Open Interest320 Rho-0.0024 Delta / Theta0.9033

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

IONQ Comments

Write your thoughts about IONQ Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,314.90	+28.96	+0.55%
NSE All Share	145,719.09	+723.83	+0.50%
US 30	46,599.6	-2.2	0.00%
US 500	6,753.1	-0.6	-0.01%
FTSE 100	9,548.87	+65.29	+0.69%
DAX	24,597.13	+211.35	+0.87%
South Africa Top 40	103,889.97	+1552.53	+1.52%

Brent Oil	65.93	-0.32	-0.48%
Crude Oil WTI	62.19	-0.36	-0.58%
Gold	4,056.90	-13.60	-0.33%
Silver	48.390	-0.604	-1.23%
Copper	5.1337	+0.0529	+1.04%
London Cocoa	4,183.00	-79.00	-1.85%
London Wheat	165.55	+0.60	+0.36%

Nigeria 10Y	15.788	-0.427	-2.63%
Nigeria 2Y	16.036	-0.695	-4.15%
U.K. 10Y	4.7150	-0.0110	-0.23%
Germany 10Y	2.6769	-0.0338	-1.25%
U.S. 10Y	4.125	-0.009	-0.22%
U.S. 5Y	3.713	-0.009	-0.24%
U.S. 2Y	3.582	-0.002	-0.06%

Fidelitybk	21.000	+0.950	+4.74%
Zenith Bank	69.00	+0.40	+0.58%
UBA	42.40	-0.05	-0.12%
First HoldCo	31.00	0.00	0.00%
Guaranty Trust Holding	94.00	-1.00	-1.05%
Sterling Bank	8.000	-0.050	-0.62%
Dangote Cement	530.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
IONQ	74.30	-4.93	-6.22%
Sun Life Prosperi.	2.678	-0.020	-0.59%
Vanguard Internat.	0.943	+0.001	+0.10%
TMA J-REIT Fund C.	6,751.000	+21.000	+0.31%
VEDI	7.25	0.00	0.00%
iShares Core S&P .	100.92	+0.33	+0.33%
MNOJ	47.50	0.00	0.00%
4403	2,632.0	+18.0	+0.69%

Market Movers

Name	Last	Chg. %	Vol.
First HoldCo	31.00	0.00%	36.54M
Guaranty Trust Holding	94.00	-1.05%	19.03M
Zenith Bank	69.00	+0.58%	18.57M
Lafarge Africa	128.75	-0.19%	10.80M
UBA	42.40	-0.12%	9.75M
Aradel Holdings	629.80	+1.58%	2.07M
MTN Nigeria	470.90	+4.64%	1.49M

Name	Last	Chg. %	Vol.
FTN Cocoa Processors PLC	6.00	+8.89%	1.35M
Livestock	7.95	+7.43%	1.43M
Eternaoil	41.50	+6.96%	988.57K
Prestige	1.70	+4.94%	1.01M
Fidelitybk	21.000	+4.74%	18.60M
MTN Nigeria	470.90	+4.64%	1.49M
Champion Brew	16.80	+4.35%	839.01K

Name	Last	Chg. %	Vol.
Industrial Medical Gases Nigeria	32.95	-9.97%	999.89K
Livingtrust Mortgage Bank	5.35	-9.93%	1.96M
Sunu Assurances	5.25	-9.48%	1.19M
Jaiz Bank	4.30	-7.53%	28.73M
Chams	4.33	-6.28%	24.46M
Dangote Sugar	60.00	-6.10%	3.90M
Caverton Offshore Support	6.300	-5.97%	836.58K