Breaking News

Ionic Digital Inc (IOND)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

53.00 -7.55 -12.47%

00:11:33 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 292,032
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 stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Nov 05, 2026 16:07 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	13.1	16.4	0	40.00	0	0%	0	2.35	0
IOND Call 40.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolIOND\|20261120\|40.00C Delta0.9053 Imp Vol1.2566 Bid13.1 Gamma0.0123 Theoretical14.75 Ask16.4 Theta-0.081 Intrinsic Value14.26 Volume0 Vega0.0185 Time Value-14.26 Open Interest0 Rho0.014 Delta / Theta-11.1787 IOND Put 40.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolIOND\|20261120\|40.00P Delta-0.1257 Imp Vol1.4952 Bid0 Gamma0.0126 Theoretical1.18 Ask2.35 Theta-0.112 Intrinsic Value-14.26 Volume0 Vega0.0226 Time Value14.26 Open Interest1 Rho-0.003 Delta / Theta1.1225
0	0%	8.6	11.7	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 Delta0.8373 Imp Vol1.0329 Bid8.6 Gamma0.0217 Theoretical10.15 Ask11.7 Theta-0.0964 Intrinsic Value9.26 Volume0 Vega0.0269 Time Value-9.26 Open Interest0 Rho0.0144 Delta / Theta-8.6826 IOND Put 45.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolIOND\|20261120\|45.00P Delta-0.1784 Imp Vol1.1231 Bid0 Gamma0.0212 Theoretical1.33 Ask2.65 Theta-0.1059 Intrinsic Value-9.26 Volume0 Vega0.0286 Time Value9.26 Open Interest0 Rho-0.0041 Delta / Theta1.6851
0	0%	5.1	7.9	0	50.00	1.58	0%	0.1	2.55	0
IOND Call 50.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolIOND\|20261120\|50.00C Delta0.689 Imp Vol0.9876 Bid5.1 Gamma0.0327 Theoretical6.5 Ask7.9 Theta-0.1306 Intrinsic Value4.26 Volume0 Vega0.0387 Time Value-4.26 Open Interest0 Rho0.0126 Delta / Theta-5.276 IOND Put 50.00 Exp: Nov 20, 2026 Last: 1.58 Chg.: 0% SymbolIOND\|20261120\|50.00P Delta-0.2655 Imp Vol0.6963 Bid0.1 Gamma0.0431 Theoretical1.32 Ask2.55 Theta-0.0818 Intrinsic Value-4.26 Volume0 Vega0.0359 Time Value5.84 Open Interest403 Rho-0.0058 Delta / Theta3.246
					54.26	Price @ Nov 05, 2026 16:07 GMT
0	0%	2.8	5.6	0	55.00	1.9	0%	2.5	4.9	0
IOND Call 55.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolIOND\|20261120\|55.00C Delta0.5116 Imp Vol1.0555 Bid2.8 Gamma0.0345 Theoretical4.2 Ask5.6 Theta-0.1561 Intrinsic Value-0.74 Volume0 Vega0.0437 Time Value0.74 Open Interest0 Rho0.0096 Delta / Theta-3.2777 IOND Put 55.00 Exp: Nov 20, 2026 Last: 1.9 Chg.: 0% SymbolIOND\|20261120\|55.00P Delta-0.5163 Imp Vol0.7317 Bid2.5 Gamma0.0499 Theoretical3.7 Ask4.9 Theta-0.1035 Intrinsic Value0.74 Volume0 Vega0.0436 Time Value1.16 Open Interest13 Rho-0.011 Delta / Theta4.9867
0	0%	1.5	4.2	0	60.00	4.38	0%	5.7	8.5	0
IOND Call 60.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolIOND\|20261120\|60.00C Delta0.3715 Imp Vol1.1508 Bid1.5 Gamma0.03 Theoretical2.85 Ask4.2 Theta-0.1606 Intrinsic Value-5.74 Volume0 Vega0.0414 Time Value5.74 Open Interest6 Rho0.0071 Delta / Theta-2.3133 IOND Put 60.00 Exp: Nov 20, 2026 Last: 4.38 Chg.: 0% SymbolIOND\|20261120\|60.00P Delta-0.7379 Imp Vol0.7262 Bid5.7 Gamma0.0412 Theoretical7.1 Ask8.5 Theta-0.0824 Intrinsic Value5.74 Volume0 Vega0.0356 Time Value-1.36 Open Interest126 Rho-0.0149 Delta / Theta8.9589
1.67	-44.33%	0.6	1.5	2	65.00	7.6	12.59%	9.7	12.5	1
IOND Call 65.00 Exp: Nov 20, 2026 Last: 1.67 Chg.: -44.33% SymbolIOND\|20261120\|65.00C Delta0.1972 Imp Vol0.9555 Bid0.6 Gamma0.0265 Theoretical1.05 Ask1.5 Theta-0.0978 Intrinsic Value-10.74 Volume2 Vega0.0304 Time Value12.41 Open Interest246 Rho0.0039 Delta / Theta-2.016 IOND Put 65.00 Exp: Nov 20, 2026 Last: 7.6 Chg.: 12.59% SymbolIOND\|20261120\|65.00P Delta-0.9426 Imp Vol0.5737 Bid9.7 Gamma0.0189 Theoretical11.1 Ask12.5 Theta-0.0206 Intrinsic Value10.74 Volume1 Vega0.0124 Time Value-3.14 Open Interest293 Rho-0.012 Delta / Theta45.6754

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 Philippines'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://d62-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://d62-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://d62-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

PSEi Composite	5,778.14	+83.22	+1.46%
Nikkei 225	61,077.90	-1110.73	-1.79%
Shanghai	3,689.91	+3.74	+0.10%
US 500	7,449.7	-239.2	-3.11%
US Tech 100	26,947.3	-1489.9	-5.24%
DAX	26,263.97	-215.36	-0.81%
Dollar Index	101.470	+0.045	+0.04%

Crude Oil WTI	90.42	+2.30	+2.61%
Brent Oil	96.93	+2.31	+2.44%
Natural Gas	2.983	+0.024	+0.81%
Gold	4,103.07	+30.07	+0.74%
Silver	51.958	-0.324	-0.62%
US Soybeans	1,202.63	-0.38	-0.03%
Copper	6.2935	-0.1355	-2.11%

Philippines 2Y	7.205	+0.010	+0.14%
Philippines 10Y	8.141	+0.072	+0.89%
Philippines 20Y	8.344	+0.272	+3.37%
U.S. 2Y	4.518	-0.063	-1.38%
U.S. 10Y	4.837	-0.056	-1.14%
U.S. 30Y	5.250	-0.030	-0.57%
Germany 10Y	3.2394	-0.0474	-1.44%

Alphabet C	281.35	-5.96	-2.07%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	85.46	+1.79	+2.14%
Booking	165.25	-5.72	-3.35%
Apple	348.05	-1.46	-0.42%
Alibaba ADR	105.95	+0.66	+0.63%
Tesla	346.50	-38.69	-10.05%

Recent Quotes

	Name	Price	Chg.	Chg. %
	IOND	53.00	-7.55	-12.47%

Market Movers

Name	Last	Chg. %	Vol.
Mynt	6.85	+2.24%	61.13M
Metropolitan Bank	61.00	-3.17%	6.39M
BDO Unibank	122.90	+0.82%	2.56M
Jollibee Foods	150.50	+7.89%	1.98M
International Container	830.000	0.00%	1.38M
Ayala	541.50	+4.34%	647.03K
SM Investments	574.00	+7.29%	547.74K

Name	Last	Chg. %	Vol.
Philippine Estates	0.415	+22.06%	380.00K
Cebu Air	26.000	+11.59%	329.60K
MAH A	0.58	+11.54%	3.00K
Concrete Aggregates A	58.000	+11.54%	60.00
Chelsea	1.130	+8.65%	977.00K
Philex Mining	10.540	+8.55%	9.90M
Lopez	4.700	+8.05%	63.00K

Name	Last	Chg. %	Vol.
ABS-CBN Holdings DRC	2.25	-22.68%	1.00K
Jolliville	2.800	-9.97%	70.00K
Jackstones	1.630	-8.94%	1.00K
Liberty Flour Mills	19.300	-7.88%	16.20K
Oriental Petroleum Minerals B	0.0140	-6.67%	11.10M
House of Investments	4.650	-6.44%	41.00K
Century Peak Holdings Corp	1.880	-6.00%	104.00K