Previous-day view · Mon Sep 21 close.
You are previewing the previous trading day. Subscribe to see today live and every other
date — plans start at Delta, $39/mo.
Sign up
Sign in
IONQ 40.55
Pick a view above for trades struck at the expected move
Or click a strike on the rail to add a leg — or start from a template and move it afterwards.
Add a leg to see how the position behaves across price and volatility.
Every quote and Greek, one row per strike.
110 contracts
90 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 1 | - | - | 19.25 | 21.45 | $20.00 | 0.00 | 0.10 | 346% | -0.02 | 1 | 1 |
| 6 | 1 | - | - | 14.30 | 16.45 | $25.00 | 0.00 | 0.40 | 251% | -0.02 | 1 | 20 |
| 0 | 0 | 0.98 | 195% | 13.05 | 14.20 | $27.00 | 0.00 | 0.71 | - | - | 0 | 0 |
| 5 | 5 | 0.97 | 192% | 12.15 | 13.15 | $28.00 | 0.00 | 0.53 | 201% | -0.03 | 0 | 0 |
| 0 | 2 | 0.96 | 189% | 11.30 | 12.10 | $29.00 | 0.00 | 0.75 | 145% | -0.01 | 4 | 8 |
| 1 | 2 | 0.97 | 174% | 10.70 | 11.65 | $29.50 | 0.00 | 0.30 | 146% | -0.02 | 0 | 0 |
| 34 | 508 | 1.00 | 0% | 10.05 | 11.05 | $30.00 | 0.00 | 0.01 | 134% | -0.01 | 2 | 187 |
| 1 | 5 | 1.00 | 0% | 9.60 | 10.50 | $30.50 | 0.00 | 0.95 | 170% | -0.05 | 4 | 8 |
| 8 | 7 | 0.98 | 124% | 9.10 | 10.10 | $31.00 | 0.00 | 0.03 | 116% | -0.01 | 2 | 275 |
| 0 | 1 | 1.00 | 0% | 8.55 | 9.55 | $31.50 | 0.00 | 0.95 | 109% | -0.01 | 1 | 21 |
| 3 | 2 | 0.98 | 111% | 8.20 | 9.00 | $32.00 | 0.00 | 0.02 | 106% | -0.01 | 30 | 193 |
| 0 | 4 | 0.96 | 122% | 7.70 | 8.60 | $32.50 | 0.00 | 0.47 | 116% | -0.03 | 4 | 86 |
| 5 | 5 | 0.99 | 84% | 7.15 | 8.00 | $33.00 | 0.01 | 0.22 | 122% | -0.05 | 28 | 335 |
| 3 | 9 | 0.94 | 120% | 6.75 | 7.65 | $33.50 | 0.01 | 0.05 | 90% | -0.02 | 2 | 29 |
| 24 | 4 | 0.99 | 73% | 6.15 | 7.00 | $34.00 | 0.01 | 0.12 | 96% | -0.04 | 16 | 258 |
| 51 | 8 | 0.92 | 113% | 5.80 | 6.70 | $34.50 | 0.01 | 0.05 | 78% | -0.02 | 67 | 129 |
| 67 | 20 | 0.96 | 81% | 5.25 | 6.00 | $35.00 | 0.03 | 0.05 | 77% | -0.03 | 362 | 875 |
| 27 | 25 | 0.90 | 104% | 4.90 | 5.70 | $35.50 | 0.05 | 0.07 | 75% | -0.04 | 100 | 317 |
| 305 | 8 | 0.92 | 82% | 4.40 | 5.00 | $36.00 | 0.07 | 0.10 | 75% | -0.06 | 111 | 889 |
| 78 | 35 | 0.89 | 85% | 3.90 | 4.65 | $36.50 | 0.11 | 0.14 | 73% | -0.08 | 74 | 717 |
| 198 | 49 | 0.90 | 71% | 3.40 | 4.05 | $37.00 | 0.16 | 0.18 | 72% | -0.11 | 429 | 697 |
| 141 | 51 | 0.84 | 76% | 3.10 | 3.60 | $37.50 | 0.20 | 0.30 | 73% | -0.15 | 217 | 145 |
| 396 | 114 | 0.83 | 68% | 2.71 | 3.00 | $38.00 | 0.31 | 0.40 | 74% | -0.19 | 567 | 660 |
| 220 | 187 | 0.78 | 68% | 2.35 | 2.55 | $38.50 | 0.42 | 0.52 | 74% | -0.24 | 285 | 287 |
| 1,530 | 204 | 0.71 | 70% | 2.02 | 2.26 | $39.00 | 0.58 | 0.70 | 75% | -0.30 | 239 | 1,032 |
| 148 | 66 | 0.66 | 70% | 1.71 | 1.87 | $39.50 | 0.77 | 0.85 | 75% | -0.35 | 552 | 426 |
| 3,497 | 1,399 | 0.59 | 70% | 1.46 | 1.58 | $40.00 | 0.95 | 1.05 | 73% | -0.41 | 715 | 1,322 |
| 377 | 2,076 | 0.52 | 74% | 1.25 | 1.35 | $40.50 | 1.20 | 1.35 | 76% | -0.48 | 131 | 114 |
| 1,551 | 1,598 | 0.46 | 72% | 1.01 | 1.10 | $41.00 | 1.49 | 1.64 | 76% | -0.54 | 114 | 228 |
| 257 | 790 | 0.40 | 73% | 0.82 | 0.92 | $41.50 | 1.81 | 2.01 | 79% | -0.59 | 46 | 2 |
| 1,751 | 3,927 | 0.35 | 75% | 0.70 | 0.76 | $42.00 | 2.10 | 2.30 | 78% | -0.65 | 8 | 282 |
| 433 | 531 | 0.29 | 75% | 0.54 | 0.63 | $42.50 | 2.50 | 2.69 | 80% | -0.69 | 7 | 6 |
| 664 | 1,322 | 0.25 | 76% | 0.45 | 0.48 | $43.00 | 2.79 | 3.10 | 79% | -0.74 | 13 | 266 |
| 344 | 753 | 0.21 | 77% | 0.36 | 0.41 | $43.50 | 3.30 | 3.55 | 86% | -0.77 | 1 | 4 |
| 674 | 770 | 0.17 | 78% | 0.28 | 0.34 | $44.00 | 3.70 | 3.95 | 85% | -0.80 | 8 | 238 |
| 83 | 322 | 0.14 | 79% | 0.20 | 0.27 | $44.50 | 4.00 | 4.50 | 86% | -0.84 | 2 | 8 |
| 6,258 | 1,528 | 0.12 | 81% | 0.20 | 0.21 | $45.00 | 4.35 | 4.90 | 79% | -0.89 | 36 | 190 |
| 412 | 86 | 0.10 | 82% | 0.15 | 0.18 | $45.50 | 4.65 | 6.05 | 108% | -0.83 | 1 | 0 |
| 1,046 | 465 | 0.08 | 83% | 0.11 | 0.15 | $46.00 | 5.05 | 6.40 | 103% | -0.87 | 4 | 184 |
| 12 | 45 | 0.07 | 85% | 0.09 | 0.13 | $46.50 | 5.55 | 6.65 | 93% | -0.91 | 0 | 0 |
| 293 | 396 | 0.06 | 86% | 0.08 | 0.10 | $47.00 | 6.05 | 6.95 | 80% | -0.96 | 2 | 23 |
| 17 | 19 | 0.07 | 101% | 0.02 | 0.26 | $47.50 | 6.45 | 7.35 | - | - | 11 | 0 |
| 333 | 225 | 0.04 | 90% | 0.06 | 0.07 | $48.00 | 7.00 | 7.85 | - | - | 11 | 19 |
| 2 | 1 | 0.12 | 136% | 0.00 | 0.17 | $48.50 | 7.40 | 8.45 | - | - | 0 | 0 |
| 317 | 8 | 0.07 | 113% | 0.02 | 0.25 | $49.00 | 7.90 | 8.85 | - | - | 2 | 6 |
| 91 | 5 | 0.06 | 116% | 0.01 | 0.24 | $49.50 | 8.40 | 9.35 | - | - | 2 | 0 |
| 1,585 | 264 | 0.02 | 92% | 0.02 | 0.03 | $50.00 | 9.00 | 9.75 | - | - | 1 | 18 |
| 146 | 77 | 0.02 | 100% | 0.02 | 0.03 | $51.00 | 9.95 | 11.50 | 156% | -0.90 | 4 | 16 |
| 158 | 12 | 0.02 | 115% | 0.00 | 0.02 | $52.00 | 10.85 | 12.30 | 140% | -0.95 | 8 | 5 |
| 82 | 6 | 0.03 | 125% | 0.00 | 0.09 | $53.00 | 11.80 | 12.90 | - | - | 5 | 9 |
| 25 | 5 | 0.03 | 142% | 0.00 | 0.19 | $54.00 | 12.70 | 14.45 | 157% | -0.95 | 0 | 0 |
| 1,695 | 12 | 0.01 | 123% | 0.00 | 0.03 | $55.00 | 13.80 | 15.35 | 165% | -0.95 | 1 | 1 |
| 331 | 27 | 0.02 | 169% | 0.00 | 0.08 | $60.00 | 18.60 | 20.50 | 196% | -0.96 | 1 | 0 |
| 801 | 7 | 0.01 | 192% | 0.00 | 0.07 | $65.00 | 23.55 | 25.20 | - | - | 1 | 0 |
| 132 | 9 | 0.07 | 318% | 0.00 | 0.11 | $70.00 | 28.60 | 30.50 | 255% | -0.97 | 7 | 0 |