Breaking News

Ionic Digital Inc (IOND)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

64.75 -2.58 -3.83%

03:12:11 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 700,396
Bid/Ask: 0.00 / 0.00
Day's Range: 60.48 - 66.26

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

Oct 15, 2026 19:07 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	32.3	35.1	0	30.00	0	0%	0	2.15	0
IOND Call 30.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolIOND\|20261016\|30.00C Delta0.9688 Imp Vol8.7192 Bid32.3 Gamma0.0024 Theoretical33.7 Ask35.1 Theta-1.0173 Intrinsic Value33.88 Volume0 Vega0.0023 Time Value-33.88 Open Interest0 Rho0.0008 Delta / Theta-0.9524 IOND Put 30.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolIOND\|20261016\|30.00P Delta-0.0553 Imp Vol10.8836 Bid0 Gamma0.0031 Theoretical1.08 Ask2.15 Theta-2.0142 Intrinsic Value-33.88 Volume0 Vega0.0037 Time Value33.88 Open Interest0 Rho-0.0001 Delta / Theta0.0275
0	0%	27.1	30.1	0	35.00	0	0%	0	1.15	0
IOND Call 35.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolIOND\|20261016\|35.00C Delta0.9682 Imp Vol6.7411 Bid27.1 Gamma0.0032 Theoretical28.6 Ask30.1 Theta-0.8005 Intrinsic Value28.88 Volume0 Vega0.0024 Time Value-28.88 Open Interest0 Rho0.0009 Delta / Theta-1.2095 IOND Put 35.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolIOND\|20261016\|35.00P Delta-0.0467 Imp Vol7.6629 Bid0 Gamma0.0038 Theoretical0.58 Ask1.15 Theta-1.2398 Intrinsic Value-28.88 Volume0 Vega0.0032 Time Value28.88 Open Interest0 Rho-0.0001 Delta / Theta0.0377
0	0%	22.3	25.1	0	40.00	0	0%	0	1.35	0
IOND Call 40.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolIOND\|20261016\|40.00C Delta0.9531 Imp Vol5.748 Bid22.3 Gamma0.0051 Theoretical23.7 Ask25.1 Theta-0.9372 Intrinsic Value23.88 Volume0 Vega0.0032 Time Value-23.88 Open Interest0 Rho0.001 Delta / Theta-1.0169 IOND Put 40.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolIOND\|20261016\|40.00P Delta-0.0633 Imp Vol6.4507 Bid0 Gamma0.0058 Theoretical0.68 Ask1.35 Theta-1.3265 Intrinsic Value-23.88 Volume0 Vega0.0041 Time Value23.88 Open Interest0 Rho-0.0001 Delta / Theta0.0477
					63.88	Price @ Oct 15, 2026 19:07 GMT
1	0%	0.2	2.1	4	65.00	1.1	-8.33%	0.85	3.6	1
IOND Call 65.00 Exp: Oct 16, 2026 Last: 1 Chg.: 0% SymbolIOND\|20261016\|65.00C Delta0.3722 Imp Vol1.4071 Bid0.2 Gamma0.0812 Theoretical1.15 Ask2.1 Theta-0.884 Intrinsic Value-1.12 Volume4 Vega0.0125 Time Value2.12 Open Interest19 Rho0.0006 Delta / Theta-0.4211 IOND Put 65.00 Exp: Oct 16, 2026 Last: 1.1 Chg.: -8.33% SymbolIOND\|20261016\|65.00P Delta-0.7122 Imp Vol0.8769 Bid0.85 Gamma0.1175 Theoretical2.23 Ask3.6 Theta-0.4911 Intrinsic Value1.12 Volume1 Vega0.0113 Time Value-0.02 Open Interest28 Rho-0.0011 Delta / Theta1.4503
0.22	-94.21%	0	0.35	4	70.00	7.3	290.37%	5.2	7.4	19
IOND Call 70.00 Exp: Oct 16, 2026 Last: 0.22 Chg.: -94.21% SymbolIOND\|20261016\|70.00C Delta0.0861 Imp Vol1.3745 Bid0 Gamma0.0345 Theoretical0.18 Ask0.35 Theta-0.3581 Intrinsic Value-6.12 Volume4 Vega0.0052 Time Value6.34 Open Interest23 Rho0.0001 Delta / Theta-0.2403 IOND Put 70.00 Exp: Oct 16, 2026 Last: 7.3 Chg.: 290.37% SymbolIOND\|20261016\|70.00P Delta-0.8245 Imp Vol1.9588 Bid5.2 Gamma0.0398 Theoretical7.3 Ask7.4 Theta-0.8325 Intrinsic Value6.12 Volume19 Vega0.0086 Time Value1.18 Open Interest65 Rho-0.0013 Delta / Theta0.9905
0.15	0%	0	1.5	0	75.00	0	0%	9.9	12.5	0
IOND Call 75.00 Exp: Oct 16, 2026 Last: 0.15 Chg.: 0% SymbolIOND\|20261016\|75.00C Delta0.1558 Imp Vol2.9768 Bid0 Gamma0.0242 Theoretical0.75 Ask1.5 Theta-1.1795 Intrinsic Value-11.12 Volume0 Vega0.0079 Time Value11.27 Open Interest55 Rho0.0002 Delta / Theta-0.1321 IOND Put 75.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolIOND\|20261016\|75.00P Delta-0.9912 Imp Vol1.3609 Bid9.9 Gamma0.0054 Theoretical11.73 Ask12.5 Theta-0.05 Intrinsic Value11.12 Volume0 Vega0.0008 Time Value-11.12 Open Interest38 Rho-0.0009 Delta / Theta19.8107

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	5,663.17	+45.94	+0.82%
Nikkei 225	64,425.95	-3318.34	-4.90%
Shanghai	3,707.48	-59.75	-1.59%
US 500	7,744.8	+25.3	+0.33%
US Tech 100	29,905.0	-45.8	-0.15%
DAX	25,368.04	+69.43	+0.27%
Dollar Index	101.870	-0.472	-0.46%

Crude Oil WTI	97.93	-0.04	-0.04%
Brent Oil	105.92	0.00	0.00%
Natural Gas	3.239	-0.001	-0.03%
Gold	4,181.59	+11.49	+0.28%
Silver	57.370	+0.210	+0.37%
US Soybeans	1,264.25	-13.00	-1.02%
Copper	6.5493	-0.0107	-0.16%

Philippines 2Y	7.048	-0.008	-0.11%
Philippines 10Y	7.938	+0.003	+0.04%
Philippines 20Y	8.025	+0.013	+0.16%
U.S. 2Y	4.749	-0.053	-1.10%
U.S. 10Y	5.088	-0.101	-1.95%
U.S. 30Y	5.426	-0.098	-1.77%
Germany 10Y	3.4103	+0.0035	+0.10%

Alphabet C	345.00	+1.35	+0.39%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	81.61	+2.11	+2.65%
Booking	166.79	+6.11	+3.80%
Apple	342.55	-0.41	-0.12%
Alibaba ADR	110.90	-0.28	-0.25%
Tesla	362.23	-4.93	-1.34%

Recent Quotes

	Name	Price	Chg.	Chg. %
	IOND	64.75	-2.58	-3.83%

Market Movers

Name	Last	Chg. %	Vol.
SM Prime	16.680	+5.57%	14.60M
Manila Water	30.950	-0.48%	6.65M
International Container	820.500	+0.74%	4.08M
Metropolitan Bank	60.90	+0.25%	1.92M
BDO Unibank	113.50	+1.34%	1.57M
SM Investments	537.00	+1.13%	309.44K
PLDT	1,200.00	+0.59%	137.13K

Name	Last	Chg. %	Vol.
Tubig Pilipinas	0.042	+50.00%	85.60M
Lodestar Investment Holdings A	0.4500	+11.11%	2.11M
Balai Ni Fruitas	0.31	+10.71%	350.00K
Supercity Realty Dev	35.00	+9.38%	0.70K
DFNN	0.660	+6.45%	3.00K
SM Prime	16.680	+5.57%	14.60M
Jackstones	1.790	+5.29%	3.00K

Name	Last	Chg. %	Vol.
Lorenzo Shipping	0.620	-12.68%	94.00K
MAH A	0.59	-7.81%	16.00K
A Brown Company	0.740	-7.50%	158.00K
Philippine A	0.106	-7.02%	80.00K
Atlas Consolidated Mining	18.000	-6.74%	5.22M
Vulcan	0.2950	-6.35%	180.00K
Premiere Horizon	0.151	-5.03%	190.00K