Utgång
Puts
för September 12, 2025
Calls
för September 12, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IONQ20250919P00046500 | 46.50 | 0.30 | 0.78 | 0.34 | 370 | 53 | 97.28% | -0.09 | 0.02 | -0.09 | 0.01 | -0.00 |
| IONQ20250919P00047000 | 47.00 | 0.34 | 0.44 | 0.38 | 516 | 190 | 95.31% | -0.10 | 0.02 | -0.09 | 0.01 | -0.00 |
| IONQ20250919P00048000 | 48.00 | 0.47 | 0.50 | 0.48 | 24,279 | 91 | 93.57% | -0.13 | 0.03 | -0.11 | 0.02 | -0.00 |
| IONQ20250919P00049000 | 49.00 | 0.58 | 0.77 | 0.63 | 19,142 | 64 | 92.74% | -0.17 | 0.04 | -0.13 | 0.02 | -0.00 |
| IONQ20250919P00050000 | 50.00 | 0.81 | 0.85 | 0.79 | 4,577 | 279 | 91.99% | -0.21 | 0.04 | -0.14 | 0.02 | -0.00 |
| IONQ20250919P00051000 | 51.00 | 1.03 | 1.09 | 1.05 | 717 | 0 | 91.14% | -0.25 | 0.05 | -0.16 | 0.02 | -0.00 |
| IONQ20250919P00052000 | 52.00 | 1.34 | 1.39 | 1.34 | 2,252 | 3 | 90.36% | -0.30 | 0.05 | -0.18 | 0.03 | -0.00 |
| IONQ20250919P00053000 | 53.00 | 1.58 | 1.73 | 1.69 | 1,527 | 0 | 90.38% | -0.36 | 0.05 | -0.19 | 0.03 | -0.00 |
| IONQ20250919P00054000 | 54.00 | 2.09 | 2.12 | 2.16 | 1,100 | 0 | 91.49% | -0.41 | 0.06 | -0.20 | 0.03 | -0.00 |
| IONQ20250919P00055000 | 55.00 | 2.52 | 2.60 | 2.59 | 3,440 | 113 | 91.67% | -0.47 | 0.06 | -0.21 | 0.03 | -0.00 |
| IONQ20250919P00060000 | 60.00 | 5.80 | 6.00 | 5.90 | 451 | 7 | 96.74% | -0.71 | 0.05 | -0.18 | 0.03 | -0.01 |
| IONQ20250919P00065000 | 65.00 | 9.15 | 12.15 | 10.45 | 28 | 1 | 102.73% | -0.86 | 0.03 | -0.12 | 0.02 | -0.01 |
| IONQ20250919P00070000 | 70.00 | 13.40 | 16.85 | 15.50 | 60 | 3 | 116.02% | -0.92 | 0.02 | -0.09 | 0.01 | -0.01 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IONQ20250919C00046500 | 46.50 | 8.40 | 9.65 | 9.34 | 519 | 623 | 104.79% | 0.89 | 0.02 | -0.10 | 0.01 | 0.01 |
| IONQ20250919C00047000 | 47.00 | 8.40 | 10.00 | 9.00 | 1,033 | 6,889 | 96.10% | 0.89 | 0.02 | -0.09 | 0.01 | 0.01 |
| IONQ20250919C00048000 | 48.00 | 7.40 | 8.35 | 7.88 | 23,645 | 24,344 | 98.64% | 0.86 | 0.03 | -0.12 | 0.02 | 0.01 |
| IONQ20250919C00049000 | 49.00 | 6.85 | 8.45 | 6.68 | 708 | 3,317 | 93.73% | 0.83 | 0.04 | -0.13 | 0.02 | 0.01 |
| IONQ20250919C00050000 | 50.00 | 5.60 | 6.50 | 6.42 | 6,050 | 10,482 | 89.10% | 0.80 | 0.04 | -0.14 | 0.02 | 0.01 |
| IONQ20250919C00051000 | 51.00 | 5.25 | 7.05 | 5.73 | 1,740 | 545 | 91.19% | 0.75 | 0.05 | -0.16 | 0.02 | 0.01 |
| IONQ20250919C00052000 | 52.00 | 3.95 | 5.80 | 5.05 | 1,541 | 2,354 | 91.36% | 0.70 | 0.05 | -0.18 | 0.03 | 0.01 |
| IONQ20250919C00053000 | 53.00 | 3.75 | 4.70 | 4.40 | 1,102 | 114 | 91.65% | 0.64 | 0.05 | -0.19 | 0.03 | 0.01 |
| IONQ20250919C00054000 | 54.00 | 3.65 | 3.75 | 3.63 | 1,247 | 30 | 91.01% | 0.59 | 0.06 | -0.20 | 0.03 | 0.01 |
| IONQ20250919C00055000 | 55.00 | 3.10 | 3.25 | 3.10 | 36,979 | 4,830 | 90.69% | 0.53 | 0.06 | -0.20 | 0.03 | 0.00 |
| IONQ20250919C00060000 | 60.00 | 1.35 | 1.57 | 1.50 | 34,713 | 2,534 | 99.03% | 0.29 | 0.05 | -0.19 | 0.03 | 0.00 |
| IONQ20250919C00065000 | 65.00 | 0.65 | 0.78 | 0.74 | 24,987 | 3,630 | 108.30% | 0.15 | 0.03 | -0.14 | 0.02 | 0.00 |
| IONQ20250919C00070000 | 70.00 | 0.40 | 0.45 | 0.40 | 7,251 | 2,184 | 118.36% | 0.09 | 0.02 | -0.09 | 0.01 | 0.00 |
