IONQ - IonQ, Inc. - Optionskæde

IonQ, Inc.
US ˙ NYSE

Udløb
Puts for markedsdato April 24, 2026
Kontrakt Strejke Bud Spørg Sidst Bind HEJ IV Delta Gamma Theta Vega Rho
IONQ20260501P00019000 19.00 0.00 0.01 0.01 433 65 203.09% -0.00 0.00 -0.00 0.00 0.00
IONQ20260501P00020000 20.00 0.01 0.05 0.08 100 2,279 236.01% -0.01 0.00 -0.02 0.00 -0.00
IONQ20260501P00021000 21.00 0.01 0.15 0.04 77 745 221.83% -0.01 0.00 -0.02 0.00 -0.00
IONQ20260501P00022000 22.00 0.01 0.05 0.03 130 101 194.27% -0.01 0.00 -0.01 0.00 -0.00
IONQ20260501P00023000 23.00 0.02 0.07 0.06 248 36 207.95% -0.01 0.00 -0.02 0.00 -0.00
IONQ20260501P00023500 23.50 0.01 0.07 0.06 117 5 235.58% -0.03 0.00 -0.05 0.00 -0.00
IONQ20260501P00024000 24.00 0.01 0.10 0.10 198 97 219.02% -0.02 0.00 -0.04 0.00 -0.00
IONQ20260501P00024500 24.50 0.01 0.13 0.07 129 21 193.25% -0.02 0.00 -0.03 0.00 -0.00
IONQ20260501P00025000 25.00 0.00 0.10 0.06 12,523 1,079 184.61% -0.01 0.00 -0.02 0.00 -0.00
IONQ20260501P00025500 25.50 0.01 0.09 0.05 433 14 176.10% -0.01 0.00 -0.02 0.00 -0.00
IONQ20260501P00026000 26.00 0.02 0.10 0.07 3,656 8,526 174.46% -0.02 0.00 -0.03 0.00 -0.00
IONQ20260501P00026500 26.50 0.03 0.30 0.07 82 16 195.64% -0.03 0.01 -0.05 0.00 -0.00
IONQ20260501P00027000 27.00 0.03 0.24 0.09 219 157 184.07% -0.03 0.01 -0.05 0.00 -0.00
IONQ20260501P00027500 27.50 0.04 0.20 0.09 67 16 173.79% -0.03 0.01 -0.04 0.00 -0.00
IONQ20260501P00028000 28.00 0.05 0.12 0.08 230 109 157.66% -0.02 0.01 -0.03 0.00 -0.00
IONQ20260501P00028500 28.50 0.00 0.31 0.11 33 257 188.08% -0.05 0.01 -0.08 0.01 -0.00
IONQ20260501P00029000 29.00 0.00 0.45 0.12 126 76 182.83% -0.05 0.01 -0.08 0.01 -0.00
IONQ20260501P00029500 29.50 0.06 0.38 0.29 75 30 181.24% -0.06 0.01 -0.09 0.01 -0.00
IONQ20260501P00030000 30.00 0.06 0.20 0.14 443 224 150.76% -0.04 0.01 -0.05 0.01 -0.00
IONQ20260501P00030500 30.50 0.03 0.41 0.30 356 25 155.94% -0.05 0.01 -0.07 0.01 -0.00
IONQ20260501P00031000 31.00 0.07 0.50 0.22 255 127 164.21% -0.07 0.01 -0.09 0.01 -0.00
IONQ20260501P00031500 31.50 0.02 0.46 0.19 391 52 155.01% -0.07 0.01 -0.08 0.01 -0.00
IONQ20260501P00032000 32.00 0.10 0.18 0.17 1,069 123 131.08% -0.05 0.01 -0.06 0.01 -0.00
IONQ20260501P00032500 32.50 0.09 0.28 0.21 126 33 132.41% -0.06 0.02 -0.07 0.01 -0.00
IONQ20260501P00033000 33.00 0.03 0.22 0.25 355 444 123.59% -0.06 0.02 -0.06 0.01 -0.00
IONQ20260501P00033500 33.50 0.05 0.47 0.22 47 50 133.75% -0.09 0.02 -0.09 0.01 -0.00
IONQ20260501P00034000 34.00 0.02 0.35 0.26 3 120 118.39% -0.08 0.02 -0.07 0.01 -0.00
IONQ20260501P00034500 34.50 0.18 0.40 0.30 28 13 115.53% -0.09 0.02 -0.08 0.01 -0.00
IONQ20260501P00035000 35.00 0.20 0.33 0.28 241 438 108.49% -0.09 0.03 -0.07 0.01 -0.00
IONQ20260501P00035500 35.50 0.27 0.38 0.32 16 32 107.00% -0.11 0.03 -0.08 0.01 -0.00
IONQ20260501P00036000 36.00 0.13 0.46 0.39 135 143 105.52% -0.12 0.03 -0.09 0.01 -0.00
IONQ20260501P00036500 36.50 0.36 0.45 0.45 58 17 106.13% -0.14 0.04 -0.10 0.01 -0.00
IONQ20260501P00037000 37.00 0.44 0.60 0.48 141 223 104.06% -0.16 0.04 -0.11 0.01 -0.00
IONQ20260501P00037500 37.50 0.49 0.81 0.70 475 1,667 104.38% -0.18 0.04 -0.12 0.02 -0.00
IONQ20260501P00038000 38.00 0.54 0.70 0.75 467 221 101.75% -0.20 0.05 -0.12 0.02 -0.00
IONQ20260501P00038500 38.50 0.71 1.10 0.84 116 15 103.39% -0.23 0.05 -0.13 0.02 -0.00
IONQ20260501P00039000 39.00 0.82 1.01 0.92 93 165 99.57% -0.26 0.06 -0.14 0.02 -0.00
IONQ20260501P00039500 39.50 0.97 1.30 1.16 50 66 101.85% -0.29 0.06 -0.15 0.02 -0.00
IONQ20260501P00040000 40.00 1.11 1.22 1.19 1,316 892 102.24% -0.32 0.06 -0.16 0.02 -0.00
IONQ20260501P00040500 40.50 1.27 1.73 1.33 53 54 104.00% -0.36 0.06 -0.17 0.02 -0.00
IONQ20260501P00041000 41.00 1.51 1.78 1.54 425 365 101.75% -0.38 0.06 -0.17 0.02 -0.00
IONQ20260501P00041500 41.50 1.66 1.88 1.87 94 223 101.06% -0.42 0.07 -0.17 0.02 -0.00
IONQ20260501P00042000 42.00 1.87 2.19 1.98 346 459 99.50% -0.45 0.07 -0.17 0.02 -0.00
IONQ20260501P00042500 42.50 2.11 2.55 2.43 461 103 98.98% -0.49 0.07 -0.17 0.02 -0.00
IONQ20260501P00043000 43.00 2.37 2.81 2.51 785 942 103.43% -0.52 0.07 -0.18 0.02 -0.00
IONQ20260501P00043500 43.50 2.49 3.45 3.03 37 126 100.72% -0.55 0.07 -0.17 0.02 -0.00
IONQ20260501P00044000 44.00 2.84 3.50 3.25 530 1,172 100.22% -0.58 0.07 -0.17 0.02 -0.00
IONQ20260501P00044500 44.50 3.20 3.75 3.66 16 104 99.49% -0.62 0.07 -0.16 0.02 -0.00
IONQ20260501P00045000 45.00 3.50 4.10 3.70 320 725 103.88% -0.64 0.06 -0.17 0.02 -0.01
IONQ20260501P00045500 45.50 3.80 4.15 4.28 12 42 98.41% -0.68 0.06 -0.15 0.02 -0.01
IONQ20260501P00046000 46.00 4.15 4.80 4.50 114 140 107.22% -0.69 0.06 -0.16 0.02 -0.01
IONQ20260501P00046500 46.50 4.50 5.70 4.99 24 60 94.32% -0.74 0.06 -0.13 0.02 -0.01
IONQ20260501P00047000 47.00 4.80 5.95 5.03 15 78 90.10% -0.78 0.06 -0.11 0.02 -0.01
IONQ20260501P00047500 47.50 5.10 7.05 5.62 4 38 112.19% -0.75 0.05 -0.15 0.02 -0.01
IONQ20260501P00048000 48.00 5.40 7.55 5.95 24 136 90.81% -0.83 0.05 -0.10 0.02 -0.01
IONQ20260501P00048500 48.50 5.80 8.05 0.00 0 1,905 98.88% -0.82 0.05 -0.11 0.02 -0.01
IONQ20260501P00049000 49.00 6.35 8.65 7.66 1 16 103.54% -0.83 0.04 -0.11 0.01 -0.01
IONQ20260501P00049500 49.50 6.65 9.40 0.00 0 12 78.31% -0.92 0.03 -0.05 0.01 -0.01
IONQ20260501P00050000 50.00 7.15 8.60 7.35 2 83 65.17% -0.97 0.02 -0.02 0.00 -0.00
IONQ20260501P00051000 51.00 7.80 10.65 9.06 3 10 95.13% -0.91 0.03 -0.06 0.01 -0.01
IONQ20260501P00052000 52.00 9.00 11.40 0.00 0 6 141.82% -0.83 0.03 -0.15 0.01 -0.01
IONQ20260501P00053000 53.00 9.90 12.60 0.00 0 0 151.53% -0.83 0.03 -0.16 0.01 -0.01
IONQ20260501P00054000 54.00 10.85 13.30 0.00 0 0 96.34% -0.96 0.02 -0.03 0.00 -0.00
IONQ20260501P00055000 55.00 11.90 14.30 0.00 0 0 154.37% -0.87 0.02 -0.13 0.01 -0.01
IONQ20260501P00056000 56.00 11.80 15.50 0.00 0 0 194.00% -0.82 0.02 -0.21 0.02 -0.01
IONQ20260501P00057000 57.00 13.85 16.50 0.00 0 0 147.19% -0.91 0.02 -0.09 0.01 -0.01
IONQ20260501P00058000 58.00 14.85 17.45 0.00 0 0 98.56% -0.99 0.01 -0.01 0.00 -0.00
IONQ20260501P00059000 59.00 15.65 18.45 0.00 0 0 212.75% -0.84 0.02 -0.22 0.01 -0.01
IONQ20260501P00060000 60.00 16.65 19.45 17.05 2 1 140.15% -0.96 0.01 -0.05 0.01 -0.01
IONQ20260501P00061000 61.00 17.60 20.45 0.00 0 0 226.40% -0.84 0.02 -0.22 0.01 -0.01
IONQ20260501P00062000 62.00 18.80 21.45 0.00 0 0 167.20% -0.94 0.01 -0.08 0.01 -0.01
IONQ20260501P00063000 63.00 19.80 22.45 0.00 0 0 235.64% -0.85 0.02 -0.22 0.01 -0.01
IONQ20260501P00064000 64.00 20.80 23.40 0.00 0 0 177.77% -0.94 0.01 -0.08 0.01 -0.01
IONQ20260501P00065000 65.00 21.40 24.40 0.00 0 0 202.32% -0.92 0.01 -0.12 0.01 -0.01
IONQ20260501P00066000 66.00 22.45 25.40 0.00 0 0 221.06% -0.90 0.01 -0.15 0.01 -0.01
IONQ20260501P00067000 67.00 23.60 26.40 0.00 0 0 259.50% -0.86 0.01 -0.23 0.01 -0.01
IONQ20260501P00068000 68.00 23.60 27.40 0.00 0 0 265.13% -0.86 0.01 -0.23 0.01 -0.01
IONQ20260501P00069000 69.00 25.60 28.40 0.00 0 0 270.64% -0.87 0.01 -0.23 0.01 -0.01
IONQ20260501P00070000 70.00 26.50 29.45 0.00 0 0 233.64% -0.92 0.01 -0.14 0.01 -0.01
IONQ20260501P00071000 71.00 27.45 30.45 0.00 0 0 246.79% -0.91 0.01 -0.16 0.01 -0.01
IONQ20260501P00072000 72.00 28.45 31.45 0.00 0 0 243.23% -0.92 0.01 -0.14 0.01 -0.01
IONQ20260501P00073000 73.00 29.45 32.45 0.00 0 0 256.38% -0.91 0.01 -0.16 0.01 -0.01
Calls for markedsdato April 24, 2026
Kontrakt Strejke Bud Spørg Sidst Bind HEJ IV Delta Gamma Theta Vega Rho
IONQ20260501C00019000 19.00 22.60 24.35 23.59 23 65 354.19% 0.97 0.00 -0.09 0.00 0.00
IONQ20260501C00020000 20.00 20.65 24.80 22.60 18 3 350.54% 0.96 0.00 -0.11 0.00 0.00
IONQ20260501C00021000 21.00 20.65 23.80 21.50 2 6 314.61% 0.97 0.00 -0.09 0.00 0.00
IONQ20260501C00022000 22.00 19.80 22.60 0.00 0 0 311.35% 0.96 0.00 -0.11 0.01 0.00
IONQ20260501C00023000 23.00 18.00 21.60 19.50 2 6 400.45% 0.92 0.01 -0.26 0.01 0.00
IONQ20260501C00023500 23.50 17.95 21.10 0.00 0 0 241.38% 0.97 0.00 -0.06 0.00 0.00
IONQ20260501C00024000 24.00 16.85 20.80 0.00 0 0 378.15% 0.91 0.01 -0.25 0.01 0.00
IONQ20260501C00024500 24.50 16.35 20.10 0.00 0 0 367.34% 0.91 0.01 -0.25 0.01 0.00
IONQ20260501C00025000 25.00 16.45 19.65 0.00 0 4 218.87% 0.97 0.01 -0.06 0.00 0.00
IONQ20260501C00025500 25.50 15.95 19.05 0.00 0 0 211.65% 0.97 0.01 -0.05 0.00 0.00
IONQ20260501C00026000 26.00 15.00 17.50 0.00 0 50 340.92% 0.90 0.01 -0.25 0.01 0.00
IONQ20260501C00026500 26.50 15.40 18.15 15.45 5 0 238.31% 0.94 0.01 -0.11 0.01 0.00
IONQ20260501C00027000 27.00 14.50 17.05 15.02 1 64 190.74% 0.97 0.01 -0.05 0.00 0.00
IONQ20260501C00027500 27.50 14.35 17.20 0.00 0 0 226.18% 0.94 0.01 -0.11 0.01 0.00
IONQ20260501C00028000 28.00 13.50 15.50 0.00 0 45 187.39% 0.96 0.01 -0.07 0.01 0.00
IONQ20260501C00028500 28.50 13.10 16.30 14.25 1 13 210.88% 0.93 0.01 -0.11 0.01 0.00
IONQ20260501C00029000 29.00 12.80 15.00 0.00 0 77 203.40% 0.93 0.01 -0.11 0.01 0.00
IONQ20260501C00029500 29.50 12.00 15.10 0.00 0 14 167.30% 0.95 0.01 -0.06 0.01 0.00
IONQ20260501C00030000 30.00 12.05 13.55 12.88 5 370 200.25% 0.91 0.01 -0.13 0.01 0.00
IONQ20260501C00030500 30.50 11.40 13.80 12.22 86 43 135.32% 0.97 0.01 -0.04 0.00 0.01
IONQ20260501C00031000 31.00 10.90 12.70 11.80 27 525 171.53% 0.92 0.01 -0.10 0.01 0.00
IONQ20260501C00031500 31.50 10.50 12.70 11.31 5 60 172.84% 0.91 0.02 -0.11 0.01 0.00
IONQ20260501C00032000 32.00 9.90 12.40 10.84 33 265 165.74% 0.91 0.02 -0.11 0.01 0.00
IONQ20260501C00032500 32.50 9.70 11.55 10.14 5 414 163.62% 0.90 0.02 -0.12 0.01 0.00
IONQ20260501C00033000 33.00 8.95 10.35 9.62 15 258 129.93% 0.93 0.02 -0.07 0.01 0.01
IONQ20260501C00033500 33.50 8.35 10.25 9.23 9 78 130.25% 0.92 0.02 -0.08 0.01 0.01
IONQ20260501C00034000 34.00 8.00 10.35 8.84 22 299 117.51% 0.92 0.02 -0.07 0.01 0.01
IONQ20260501C00034500 34.50 7.50 9.10 0.00 0 58 116.81% 0.91 0.02 -0.08 0.01 0.01
IONQ20260501C00035000 35.00 7.40 9.85 8.00 120 632 111.22% 0.90 0.03 -0.08 0.01 0.01
IONQ20260501C00035500 35.50 6.25 9.35 0.00 0 2 111.23% 0.89 0.03 -0.09 0.01 0.01
IONQ20260501C00036000 36.00 6.20 7.80 6.72 15 1,677 118.71% 0.85 0.03 -0.11 0.01 0.01
IONQ20260501C00036500 36.50 5.15 8.45 6.40 1 2 123.88% 0.83 0.04 -0.13 0.02 0.01
IONQ20260501C00037000 37.00 5.30 7.70 6.17 60 294 113.25% 0.82 0.04 -0.12 0.02 0.01
IONQ20260501C00037500 37.50 5.00 6.65 5.75 5 8 105.98% 0.81 0.04 -0.12 0.02 0.01
IONQ20260501C00038000 38.00 4.55 7.15 5.11 55 139 107.66% 0.78 0.05 -0.13 0.02 0.01
IONQ20260501C00038500 38.50 4.00 6.75 4.15 2 7 123.00% 0.74 0.05 -0.17 0.02 0.00
IONQ20260501C00039000 39.00 3.85 5.30 4.35 5 307 101.64% 0.74 0.05 -0.14 0.02 0.01
IONQ20260501C00039500 39.50 4.00 5.60 4.29 3 0 108.47% 0.70 0.05 -0.16 0.02 0.00
IONQ20260501C00040000 40.00 3.55 4.85 3.85 309 1,004 101.47% 0.68 0.06 -0.16 0.02 0.00
IONQ20260501C00040500 40.50 3.25 4.70 3.40 11 24 102.33% 0.65 0.06 -0.16 0.02 0.00
IONQ20260501C00041000 41.00 3.05 4.35 3.25 68 325 98.78% 0.62 0.07 -0.16 0.02 0.00
IONQ20260501C00041500 41.50 2.82 3.50 2.88 30 112 105.97% 0.58 0.06 -0.18 0.02 0.00
IONQ20260501C00042000 42.00 2.56 2.80 2.83 316 240 100.50% 0.55 0.07 -0.17 0.02 0.00
IONQ20260501C00042500 42.50 2.28 2.71 2.17 683 4 101.03% 0.52 0.07 -0.17 0.02 0.00
IONQ20260501C00043000 43.00 2.01 2.30 2.30 516 303 100.11% 0.48 0.07 -0.17 0.02 0.00
IONQ20260501C00043500 43.50 1.81 2.05 2.00 93 58 98.91% 0.45 0.07 -0.17 0.02 0.00
IONQ20260501C00044000 44.00 1.68 1.78 1.75 470 785 100.11% 0.42 0.07 -0.17 0.02 0.00
IONQ20260501C00044500 44.50 1.43 1.79 1.45 55 55 100.29% 0.39 0.06 -0.16 0.02 0.00
IONQ20260501C00045000 45.00 1.22 1.51 1.40 1,748 1,696 99.69% 0.36 0.06 -0.16 0.02 0.00
IONQ20260501C00045500 45.50 1.10 1.32 1.25 65 98 101.18% 0.33 0.06 -0.16 0.02 0.00
IONQ20260501C00046000 46.00 0.99 1.18 1.07 379 430 101.55% 0.30 0.06 -0.15 0.02 0.00
IONQ20260501C00046500 46.50 0.91 1.30 0.92 78 132 101.57% 0.28 0.06 -0.14 0.02 0.00
IONQ20260501C00047000 47.00 0.75 0.88 0.86 496 1,207 101.51% 0.25 0.05 -0.14 0.02 0.00
IONQ20260501C00047500 47.50 0.67 0.90 0.69 76 152 100.83% 0.23 0.05 -0.13 0.02 0.00
IONQ20260501C00048000 48.00 0.59 0.74 0.62 827 1,382 102.48% 0.21 0.05 -0.12 0.02 0.00
IONQ20260501C00048500 48.50 0.51 0.70 0.60 60 216 102.15% 0.19 0.04 -0.11 0.02 0.00
IONQ20260501C00049000 49.00 0.45 0.80 0.63 199 374 104.24% 0.17 0.04 -0.11 0.02 0.00
IONQ20260501C00049500 49.50 0.38 0.50 0.46 70 174 104.26% 0.16 0.04 -0.10 0.01 0.00
IONQ20260501C00050000 50.00 0.42 0.44 0.42 736 1,866 103.85% 0.14 0.04 -0.09 0.01 0.00
IONQ20260501C00051000 51.00 0.26 0.44 0.31 146 305 104.79% 0.11 0.03 -0.08 0.01 0.00
IONQ20260501C00052000 52.00 0.25 0.57 0.28 65 218 108.58% 0.10 0.03 -0.08 0.01 0.00
IONQ20260501C00053000 53.00 0.19 0.32 0.24 123 384 108.45% 0.08 0.02 -0.06 0.01 0.00
IONQ20260501C00054000 54.00 0.12 0.47 0.16 26 179 111.59% 0.07 0.02 -0.06 0.01 0.00
IONQ20260501C00055000 55.00 0.13 0.33 0.17 101 410 113.65% 0.06 0.02 -0.05 0.01 0.00
IONQ20260501C00056000 56.00 0.00 0.18 0.11 35 67 124.10% 0.06 0.02 -0.06 0.01 0.00
IONQ20260501C00057000 57.00 0.00 0.35 0.11 8 121 132.90% 0.06 0.02 -0.06 0.01 0.00
IONQ20260501C00058000 58.00 0.05 0.52 0.08 10 147 136.63% 0.06 0.01 -0.06 0.01 0.00
IONQ20260501C00059000 59.00 0.01 0.51 0.18 6 55 137.57% 0.05 0.01 -0.05 0.01 0.00
IONQ20260501C00060000 60.00 0.05 0.15 0.06 2,066 789 141.25% 0.05 0.01 -0.05 0.01 0.00
IONQ20260501C00061000 61.00 0.00 0.47 0.06 73 73 148.26% 0.05 0.01 -0.06 0.01 0.00
IONQ20260501C00062000 62.00 0.00 0.10 0.04 2 44 128.11% 0.02 0.01 -0.02 0.00 0.00
IONQ20260501C00063000 63.00 0.02 0.31 0.13 38 73 160.24% 0.05 0.01 -0.06 0.01 0.00
IONQ20260501C00064000 64.00 0.00 2.16 0.00 0 0 254.73% 0.16 0.02 -0.25 0.01 0.00
IONQ20260501C00065000 65.00 0.00 0.30 0.00 0 37 199.75% 0.08 0.01 -0.12 0.01 0.00
IONQ20260501C00066000 66.00 0.00 0.75 0.00 0 32 204.98% 0.08 0.01 -0.12 0.01 0.00
IONQ20260501C00067000 67.00 0.00 2.15 0.00 0 0 272.39% 0.15 0.01 -0.26 0.01 0.00
IONQ20260501C00068000 68.00 0.00 2.14 0.05 10 4 233.66% 0.10 0.01 -0.16 0.01 0.00
IONQ20260501C00069000 69.00 0.00 2.14 0.00 0 0 283.35% 0.15 0.01 -0.27 0.01 0.00
IONQ20260501C00070000 70.00 0.00 0.15 0.00 0 981 189.70% 0.04 0.01 -0.06 0.00 0.00
IONQ20260501C00071000 71.00 0.00 2.14 0.00 0 0 294.20% 0.15 0.01 -0.27 0.01 0.00
IONQ20260501C00072000 72.00 0.00 2.14 0.00 0 10 299.45% 0.14 0.01 -0.27 0.01 0.00
IONQ20260501C00073000 73.00 0.00 0.10 0.00 0 1 189.82% 0.03 0.01 -0.04 0.00 0.00
Other Listings
DE:0YB0 36,76 €
IT:1IONQ 35,54 €
Fintel data has been cited in the following publications:
Daily Mail Fox Business Business Insider Wall Street Journal The Washington Post Bloomberg Financial Times Globe and Mail
NASDAQ.com Reuters The Guardian Associated Press FactCheck.org Snopes Politifact
Federal Register The Intercept Forbes Fortune Magazine TheStreet Time Magazine Canadian Broadcasting Corporation International Business Times
Cambridge University Press Investopedia MarketWatch NY Daily News Entrepreneur Newsweek Barron's El Economista

© 2015-2026 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.

About Fintel
Features
Explore
Help Center