IONQ Options Chain | Quotes, Greeks & Expirations | Unusual Whales

API Changelog Info

Memorial Day Sale Sale until May 28! Get 15% off! API Price increases May 28th so lock in at a lower rate!

Stock

Options Chain

IONQ

OI ChangesOptions Charting

Strike Proximity

10

Price Target

Filter Columns

Show All

View

Tabs

Limited Options Chain for nonsubscribers: Data is delayed by 2 days.

For access to all trades and live data, upgrade your account.

Powered by unusualwhales.com

calls																Puts
Charm	Vanna	Vega	Theo	Gamma	Theta	Delta	IV	Bid/Ask Vol	Avg	High	Low	Last	OI	OI	Volume	Strike	Volume	OI	OI	Last	Low	High	Avg	Bid/Ask Vol	IV	Delta	Theta	Gamma	Theo	Vega	Vanna	Charm
0.111	-0.005	0.007	3.95	0.053	-0.732	0.801	219%	58%	1.67	7.25	0.14	3.95	16	344	3,928	42	3,960	-	0	0.61	0.49	2.65	0.99	46%	215%	-0.195	-0.713	0.61	0.053	0.007	-0.006	0.151
-0.088	0.001	0.007	3.59	0.057	-0.815	0.768	222%	56%	1.43	6.72	0.08	3.59	-	6	663	42.5	1,482	-	-	0.75	0.60	2.60	1.29	53%	218%	-0.228	-0.791	0.75	0.058	0.007	0	-0.045
-0.275	0.007	0.008	3.9	0.061	-0.887	0.734	225%	57%	2.77	6.50	0.28	3.90	-1	435	6,805	43	4,830	-	-4	0.79	0.77	4.40	1.24	54%	219%	-0.261	-0.855	0.79	0.062	0.008	0.005	-0.219
-0.445	0.012	0.008	3.5	0.064	-0.945	0.7	226%	51%	2.62	5.95	0.46	3.50	-	3	975	43.5	985	-	-	0.98	0.93	4.25	1.6	56%	219%	-0.295	-0.909	0.98	0.065	0.008	0.01	-0.387
-0.63	0.017	0.009	3.09	0.066	-1.004	0.665	229%	51%	2.03	6.00	0.10	3.09	51	171	3,610	44	4,590	1	-2	1.39	1.09	3.30	2.26	40%	223%	-0.332	-0.971	1.39	0.068	0.009	0.016	-0.58
-0.815	0.022	0.009	2.75	0.067	-1.058	0.629	233%	63%	2.36	5.40	0.36	2.75	-	113	781	44.5	1,618	9	-	1.48	1.29	3.00	1.89	56%	226%	-0.369	-1.025	1.48	0.069	0.009	0.021	-0.767
-0.991	0.027	0.009	2.75	0.068	-1.1	0.593	236%	51%	2.23	5.35	0.10	2.75	1	127	7,021	45	3,478	-	0	1.85	1.51	3.72	2.02	51%	233%	-0.407	-1.088	1.85	0.069	0.009	0.027	-0.974
-1.179	0.031	0.01	2.57	0.068	-1.146	0.558	242%	55%	2.66	5.00	0.29	2.57	-	1	716	45.5	1,368	-	-	2.09	1.75	4.50	2.3	65%	242%	-0.442	-1.148	2.09	0.068	0.01	0.031	-1.181
-1.354	0.036	0.01	2.3	0.067	-1.18	0.524	246%	55%	2.13	4.70	0.11	2.30	-2	166	2,390	46	2,168	-	-4	2.47	1.74	6.35	2.46	54%	249%	-0.476	-1.19	2.47	0.067	0.01	0.036	-1.365
-1.704	0.043	0.01	1.95	0.063	-1.245	0.463	261%	51%	2.11	4.25	0.04	1.95	-	13	21,479	47	4,378	3	-	3.08	2.35	5.70	2.96	53%	258%	-0.538	-1.234	3.08	0.064	0.01	0.043	-1.694