Breaking News

Ionic Digital Inc (IOND)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

53.36 -7.19 -11.87%

18:09:11 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 506,257
Bid/Ask: 0.00 / 0.00
Day's Range: 52.00 - 60.75

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

Ionic Digital Option Chain

Get free option data for IOND. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Ionic Digital 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

Nov 05, 2026 17:07 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	12.1	16.1	0	40.00	0	0%	0	2.45	0
IOND Call 40.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolIOND\|20261120\|40.00C Delta0.8911 Imp Vol1.2851 Bid12.1 Gamma0.0135 Theoretical14.1 Ask16.1 Theta-0.0898 Intrinsic Value13.62 Volume0 Vega0.0201 Time Value-13.62 Open Interest0 Rho0.0137 Delta / Theta-9.9218 IOND Put 40.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolIOND\|20261120\|40.00P Delta-0.1334 Imp Vol1.4727 Bid0 Gamma0.0136 Theoretical1.23 Ask2.45 Theta-0.1132 Intrinsic Value-13.62 Volume0 Vega0.0232 Time Value13.62 Open Interest1 Rho-0.0031 Delta / Theta1.1779
0	0%	7.9	10.7	0	45.00	0	0%	0	2.65	0
IOND Call 45.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolIOND\|20261120\|45.00C Delta0.8332 Imp Vol0.9608 Bid7.9 Gamma0.0241 Theoretical9.3 Ask10.7 Theta-0.0901 Intrinsic Value8.62 Volume0 Vega0.027 Time Value-8.62 Open Interest0 Rho0.0144 Delta / Theta-9.2485 IOND Put 45.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolIOND\|20261120\|45.00P Delta-0.1877 Imp Vol1.0732 Bid0 Gamma0.0233 Theoretical1.32 Ask2.65 Theta-0.1028 Intrinsic Value-8.62 Volume0 Vega0.0291 Time Value8.62 Open Interest0 Rho-0.0042 Delta / Theta1.8248
0	0%	4.5	7.2	0	50.00	2.55	61.39%	0.7	3.8	10
IOND Call 50.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolIOND\|20261120\|50.00C Delta0.6653 Imp Vol0.9572 Bid4.5 Gamma0.0353 Theoretical5.85 Ask7.2 Theta-0.1285 Intrinsic Value3.62 Volume0 Vega0.0393 Time Value-3.62 Open Interest0 Rho0.0121 Delta / Theta-5.1766 IOND Put 50.00 Exp: Nov 20, 2026 Last: 2.55 Chg.: 61.39% SymbolIOND\|20261120\|50.00P Delta-0.3275 Imp Vol0.8797 Bid0.7 Gamma0.0381 Theoretical2.25 Ask3.8 Theta-0.1123 Intrinsic Value-3.62 Volume10 Vega0.0389 Time Value6.17 Open Interest403 Rho-0.0072 Delta / Theta2.9154
					53.62	Price @ Nov 05, 2026 17:07 GMT
4	0%	2.4	4	3	55.00	1.9	0%	3.1	5.9	0
IOND Call 55.00 Exp: Nov 20, 2026 Last: 4 Chg.: 0% SymbolIOND\|20261120\|55.00C Delta0.4696 Imp Vol0.9137 Bid2.4 Gamma0.0404 Theoretical3.2 Ask4 Theta-0.133 Intrinsic Value-1.38 Volume3 Vega0.0429 Time Value5.38 Open Interest0 Rho0.009 Delta / Theta-3.5297 IOND Put 55.00 Exp: Nov 20, 2026 Last: 1.9 Chg.: 0% SymbolIOND\|20261120\|55.00P Delta-0.5429 Imp Vol0.8205 Bid3.1 Gamma0.0449 Theoretical4.5 Ask5.9 Theta-0.114 Intrinsic Value1.38 Volume0 Vega0.0428 Time Value0.52 Open Interest13 Rho-0.0116 Delta / Theta4.7623
0	0%	1.1	3.9	0	60.00	4.38	0%	6.8	9.7	0
IOND Call 60.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolIOND\|20261120\|60.00C Delta0.3446 Imp Vol1.1339 Bid1.1 Gamma0.0301 Theoretical2.5 Ask3.9 Theta-0.1519 Intrinsic Value-6.38 Volume0 Vega0.0397 Time Value6.38 Open Interest6 Rho0.0065 Delta / Theta-2.2694 IOND Put 60.00 Exp: Nov 20, 2026 Last: 4.38 Chg.: 0% SymbolIOND\|20261120\|60.00P Delta-0.7168 Imp Vol0.8867 Bid6.8 Gamma0.0355 Theoretical8.25 Ask9.7 Theta-0.104 Intrinsic Value6.38 Volume0 Vega0.0365 Time Value-2 Open Interest126 Rho-0.0149 Delta / Theta6.8934
1.67	-44.33%	0.6	1.4	2	65.00	7.6	12.59%	10.7	14	1
IOND Call 65.00 Exp: Nov 20, 2026 Last: 1.67 Chg.: -44.33% SymbolIOND\|20261120\|65.00C Delta0.1871 Imp Vol0.9895 Bid0.6 Gamma0.0252 Theoretical1 Ask1.4 Theta-0.0966 Intrinsic Value-11.38 Volume2 Vega0.029 Time Value13.05 Open Interest246 Rho0.0037 Delta / Theta-1.9367 IOND Put 65.00 Exp: Nov 20, 2026 Last: 7.6 Chg.: 12.59% SymbolIOND\|20261120\|65.00P Delta-0.8563 Imp Vol0.8593 Bid10.7 Gamma0.0247 Theoretical12.35 Ask14 Theta-0.0657 Intrinsic Value11.38 Volume1 Vega0.0244 Time Value-3.78 Open Interest293 Rho-0.0161 Delta / Theta13.0426

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

IOND Comments

Write your thoughts about Ionic Digital Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

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 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	9,208.30	-195.47	-2.08%
NSE All Share	249,710.59	-5052.22	-1.98%
US 30	52,003.9	-1353.3	-2.54%
US 500	7,427.9	-261.0	-3.39%
FTSE 100	10,782.66	-46.55	-0.43%
DAX	26,330.05	-107.62	-0.41%
South Africa Top 40	105,225.90	+4033.57	+3.99%

Brent Oil	96.66	+2.04	+2.16%
Crude Oil WTI	90.06	+1.94	+2.20%
Gold	4,132.09	+59.09	+1.45%
Silver	52.755	+0.473	+0.90%
Copper	6.2852	-0.1438	-2.24%
London Cocoa	4,087.00	-27.00	-0.66%
London Wheat	190.50	-0.75	-0.39%

Nigeria 10Y	16.904	0.000	0.00%
Nigeria 2Y	16.105	0.000	0.00%
U.K. 10Y	5.1389	+0.0007	+0.01%
Germany 10Y	3.2458	-0.0006	-0.02%
U.S. 10Y	4.832	-0.061	-1.25%
U.S. 5Y	4.615	-0.073	-1.56%
U.S. 2Y	4.502	-0.079	-1.72%

Fidelitybk	24.200	+0.200	+0.83%
Zenith Bank	120.00	0.00	0.00%
UBA	42.00	-0.10	-0.24%
First HoldCo	110.00	-2.70	-2.40%
Guaranty Trust Holding	122.00	-1.00	-0.81%
Sterling Financial Holdings	76.200	0.000	0.00%
Dangote Cement	1,341.00	-149.00	-10.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	IOND	53.36	-7.19	-11.87%

Market Movers

Name	Last	Chg. %	Vol.
Zenith Bank	120.00	0.00%	21.66M
Stanbic IBTC	162.50	-0.85%	19.55M
UAC Of Nigeria	166.80	-7.85%	17.55M
Lafarge Africa	323.00	-7.71%	6.30M
Dangote Cement	1,341.00	-10.00%	1.92M
Aradel Holdings	1,296.00	0.00%	1.84M
Seplat Energy	16,000.10	0.00%	134.75K

Name	Last	Chg. %	Vol.
CWG	17.150	+9.94%	1.09M
Abbey Bank	6.70	+9.84%	667.66K
Honeywell Flour Mills Plc	26.850	+9.82%	21.22M
eTranzact International	18.650	+9.71%	2.79M
Caverton Offshore Support	3.650	+8.96%	1.74M
Transcorp Power	219.60	+8.18%	1.11M
Mutual Benefits Assurance	2.94	+8.09%	2.78M

Name	Last	Chg. %	Vol.
Dangote Cement	1,341.00	-10.00%	1.92M
Presco	1,656.80	-10.00%	108.02K
Coronation Insurance	2.00	-9.91%	3.14M
Austin Laz	2.24	-8.57%	1.26M
Lasaco Assurance PLC	1.60	-8.57%	2.07M
AXA Mansard Insurance	10.800	-8.09%	1.37M
UAC Of Nigeria	166.80	-7.85%	17.55M