Breaking News

Ionic Digital Inc (IOND)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

84.99 -1.65 -1.90%

19:18:27 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 202,259
Bid/Ask: 0.00 / 0.00
Day's Range: 83.95 - 86.25

General
Chart
- Streaming Chart
- 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

Sep 24, 2026 17:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	53.1	57.2	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 Delta0.9895 Imp Vol2.0657 Bid53.1 Gamma0.0006 Theoretical55.15 Ask57.2 Theta-0.0302 Intrinsic Value54.94 Volume0 Vega0.0058 Time Value-54.94 Open Interest0 Rho0.0174 Delta / Theta-32.7465 IOND Put 30.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolIOND\|20261016\|30.00P Delta-0.0341 Imp Vol2.8901 Bid0 Gamma0.0013 Theoretical1.08 Ask2.15 Theta-0.1031 Intrinsic Value-54.94 Volume0 Vega0.0158 Time Value54.94 Open Interest0 Rho-0.0022 Delta / Theta0.3305
0	0%	48.1	52.2	0	35.00	0	0%	0	2.15	0
IOND Call 35.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolIOND\|20261016\|35.00C Delta0.9884 Imp Vol1.7628 Bid48.1 Gamma0.0008 Theoretical50.15 Ask52.2 Theta-0.029 Intrinsic Value49.94 Volume0 Vega0.0063 Time Value-49.94 Open Interest0 Rho0.0203 Delta / Theta-34.0911 IOND Put 35.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolIOND\|20261016\|35.00P Delta-0.0399 Imp Vol2.5043 Bid0 Gamma0.0016 Theoretical1.08 Ask2.15 Theta-0.1015 Intrinsic Value-49.94 Volume0 Vega0.0179 Time Value49.94 Open Interest0 Rho-0.0025 Delta / Theta0.3927
0	0%	43.2	47.2	0	40.00	0	0%	0	2.2	0
IOND Call 40.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolIOND\|20261016\|40.00C Delta0.9843 Imp Vol1.5687 Bid43.2 Gamma0.0012 Theoretical45.2 Ask47.2 Theta-0.0333 Intrinsic Value44.94 Volume0 Vega0.0082 Time Value-44.94 Open Interest0 Rho0.0231 Delta / Theta-29.5434 IOND Put 40.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolIOND\|20261016\|40.00P Delta-0.047 Imp Vol2.1852 Bid0 Gamma0.0022 Theoretical1.1 Ask2.2 Theta-0.101 Intrinsic Value-44.94 Volume0 Vega0.0204 Time Value44.94 Open Interest0 Rho-0.0028 Delta / Theta0.4647
					84.94	Price @ Sep 24, 2026 17:08 GMT
6.53	0%	3.1	6.3	0	85.00	4.2	3.7%	4.2	6.2	3
IOND Call 85.00 Exp: Oct 16, 2026 Last: 6.53 Chg.: 0% SymbolIOND\|20261016\|85.00C Delta0.5307 Imp Vol0.5602 Bid3.1 Gamma0.0341 Theoretical4.7 Ask6.3 Theta-0.1098 Intrinsic Value-0.06 Volume0 Vega0.0829 Time Value6.59 Open Interest140 Rho0.0243 Delta / Theta-4.8313 IOND Put 85.00 Exp: Oct 16, 2026 Last: 4.2 Chg.: 3.7% SymbolIOND\|20261016\|85.00P Delta-0.4676 Imp Vol0.6305 Bid4.2 Gamma0.0303 Theoretical5.2 Ask6.2 Theta-0.1146 Intrinsic Value0.06 Volume3 Vega0.0829 Time Value4.14 Open Interest3 Rho-0.0232 Delta / Theta4.0795
2.85	-30.49%	2	3.7	1	90.00	0	0%	6	9	0
IOND Call 90.00 Exp: Oct 16, 2026 Last: 2.85 Chg.: -30.49% SymbolIOND\|20261016\|90.00C Delta0.3721 Imp Vol0.575 Bid2 Gamma0.0316 Theoretical2.85 Ask3.7 Theta-0.1061 Intrinsic Value-5.06 Volume1 Vega0.0788 Time Value7.91 Open Interest149 Rho0.0173 Delta / Theta-3.5074 IOND Put 90.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolIOND\|20261016\|90.00P Delta-0.6415 Imp Vol0.541 Bid6 Gamma0.0333 Theoretical7.5 Ask9 Theta-0.0903 Intrinsic Value5.06 Volume0 Vega0.0778 Time Value-5.06 Open Interest0 Rho-0.03 Delta / Theta7.1007
1.5	-25%	0.75	1.4	11	95.00	0	0%	9.8	12.4	0
IOND Call 95.00 Exp: Oct 16, 2026 Last: 1.5 Chg.: -25% SymbolIOND\|20261016\|95.00C Delta0.1983 Imp Vol0.4938 Bid0.75 Gamma0.0271 Theoretical1.08 Ask1.4 Theta-0.0668 Intrinsic Value-10.06 Volume11 Vega0.0581 Time Value11.56 Open Interest69 Rho0.0095 Delta / Theta-2.9674 IOND Put 95.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolIOND\|20261016\|95.00P Delta-0.7977 Imp Vol0.5107 Bid9.8 Gamma0.0269 Theoretical11.1 Ask12.4 Theta-0.0621 Intrinsic Value10.06 Volume0 Vega0.0585 Time Value-10.06 Open Interest0 Rho-0.0329 Delta / Theta12.8372

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 South Africa'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://d71-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://d71-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://d71-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

South Africa Top 40	103,823.14	-1795.20	-1.70%
S. Africa 40 Futures	104,603	-2030	-1.90%
US 30	51,340.2	-172.2	-0.33%
US 500	7,705.6	-0.8	-0.01%
US Tech 100	30,457.8	-12.5	-0.04%
DAX Futures	25,573.0	-37.0	-0.14%
Dollar Index	101.003	+0.191	+0.19%

Gold	4,297.34	-21.06	-0.49%
Silver	64.010	-0.954	-1.47%
Crude Oil WTI	94.60	+2.44	+2.65%
Brent Oil	106.01	+2.93	+2.84%
Natural Gas	3.262	+0.239	+7.91%
Copper	6.7850	+0.0315	+0.47%
US Corn	526.63	-2.38	-0.45%

USD/ZAR	16.4213	+0.0760	+0.46%
EUR/USD	1.1374	-0.0010	-0.09%
GBP/USD	1.3223	-0.0018	-0.14%
USD/JPY	158.87	+0.55	+0.35%
GBP/JPY	210.08	+0.45	+0.21%
USD/CAD	1.4137	+0.0035	+0.25%
AUD/USD	0.7022	-0.0014	-0.20%

Nampak	46,865	+864	+1.88%
MTN	19,367	-364	-1.84%
Standard Bank	30,646	-234	-0.76%
FirstRand Ltd	9,268	-147	-1.56%
Capitec	447,709	-1703	-0.38%
African Rainbow Minerals	16,278	-876	-5.11%
Naspers	71,182	-3677	-4.91%

Recent Quotes

	Name	Price	Chg.	Chg. %
	IOND	84.99	-1.65	-1.90%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,268	-1.56%	10.95M
MTN	19,367	-1.84%	4.54M
Harmony Gold Mining Company	30,570	-1.70%	3.69M
Naspers	71,182	-4.91%	2.32M
Gold Fields	66,953	-1.91%	1.67M
AngloGold Ashanti ADR	161,701	-1.92%	1.10M
Valterra Platinum	130,502	-3.67%	721.12K

Name	Last	Chg. %	Vol.
Africa Bitcoin	500.00	+66.67%	0.94K
Shuka Minerals	85.00	+6.25%	40.58K
Sebata Holdings	210	+5.00%	10.00K
Wesizwe	43	+4.88%	109.26K
Mantengu Mining	22.00	+4.76%	75.35K
Sasol	23,149	+4.75%	3.70M
Cell C	2,498.00	+3.87%	75.40K

Name	Last	Chg. %	Vol.
Europa Metals	491	-42.24%	44.03K
Canal+	5,116.00	-8.61%	6.48K
Northam Platinum Holdings	26,607.00	-6.15%	2.90M
Novus Holdings Ltd	526	-5.40%	294.00
African Rainbow Minerals	16,278	-5.11%	195.36K
Naspers	71,182	-4.91%	2.32M
Prosus	66,968	-4.51%	1.05M