Breaking News

Ionic Digital Inc (IOND)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

63.24 -4.09 -6.07%

19:27:14 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 551,815
Bid/Ask: 0.00 / 0.00
Day's Range: 60.48 - 66.26

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

Oct 15, 2026 17:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	31.1	34.4	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 Delta0.9996 Imp Vol4.4138 Bid31.1 Gamma0.0001 Theoretical32.96 Ask34.4 Theta-0.0148 Intrinsic Value32.74 Volume0 Vega0.0001 Time Value-32.74 Open Interest0 Rho0.0008 Delta / Theta-67.4828 IOND Put 30.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolIOND\|20261016\|30.00P Delta-0.0558 Imp Vol10.8349 Bid0 Gamma0.0032 Theoretical1.08 Ask2.15 Theta-2.0091 Intrinsic Value-32.74 Volume0 Vega0.0037 Time Value32.74 Open Interest0 Rho-0.0001 Delta / Theta0.0278
0	0%	26.1	29.3	0	35.00	0	0%	0	0.95	0
IOND Call 35.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolIOND\|20261016\|35.00C Delta0.9996 Imp Vol3.4437 Bid26.1 Gamma0.0001 Theoretical27.96 Ask29.3 Theta-0.0121 Intrinsic Value27.74 Volume0 Vega0 Time Value-27.74 Open Interest0 Rho0.001 Delta / Theta-82.488 IOND Put 35.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolIOND\|20261016\|35.00P Delta-0.0419 Imp Vol7.2932 Bid0 Gamma0.0037 Theoretical0.48 Ask0.95 Theta-1.075 Intrinsic Value-27.74 Volume0 Vega0.0029 Time Value27.74 Open Interest0 Rho-0.0001 Delta / Theta0.039
0	0%	21.1	24.6	0	40.00	0	0%	0	1.15	0
IOND Call 40.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolIOND\|20261016\|40.00C Delta0.9997 Imp Vol2.5917 Bid21.1 Gamma0.0001 Theoretical22.96 Ask24.6 Theta-0.0093 Intrinsic Value22.74 Volume0 Vega0 Time Value-22.74 Open Interest0 Rho0.0011 Delta / Theta-106.9629 IOND Put 40.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolIOND\|20261016\|40.00P Delta-0.0582 Imp Vol6.1494 Bid0 Gamma0.0057 Theoretical0.58 Ask1.15 Theta-1.1775 Intrinsic Value-22.74 Volume0 Vega0.0038 Time Value22.74 Open Interest0 Rho-0.0001 Delta / Theta0.0494
					62.74	Price @ Oct 15, 2026 17:08 GMT
1.39	0%	0.15	1.15	3	65.00	1.1	-8.33%	1.95	4.1	1
IOND Call 65.00 Exp: Oct 16, 2026 Last: 1.39 Chg.: 0% SymbolIOND\|20261016\|65.00C Delta0.2967 Imp Vol1.083 Bid0.15 Gamma0.097 Theoretical0.65 Ask1.15 Theta-0.6192 Intrinsic Value-2.26 Volume3 Vega0.0114 Time Value3.65 Open Interest19 Rho0.0005 Delta / Theta-0.4792 IOND Put 65.00 Exp: Oct 16, 2026 Last: 1.1 Chg.: -8.33% SymbolIOND\|20261016\|65.00P Delta-0.6589 Imp Vol1.3684 Bid1.95 Gamma0.0816 Theoretical3.03 Ask4.1 Theta-0.823 Intrinsic Value2.26 Volume1 Vega0.0121 Time Value-1.16 Open Interest28 Rho-0.001 Delta / Theta0.8006
0.22	-94.21%	0.05	0.35	4	70.00	7.3	290.37%	6.3	8.9	19
IOND Call 70.00 Exp: Oct 16, 2026 Last: 0.22 Chg.: -94.21% SymbolIOND\|20261016\|70.00C Delta0.0912 Imp Vol1.4759 Bid0.05 Gamma0.0337 Theoretical0.2 Ask0.35 Theta-0.3995 Intrinsic Value-7.26 Volume4 Vega0.0054 Time Value7.48 Open Interest23 Rho0.0002 Delta / Theta-0.2284 IOND Put 70.00 Exp: Oct 16, 2026 Last: 7.3 Chg.: 290.37% SymbolIOND\|20261016\|70.00P Delta-0.8323 Imp Vol1.9954 Bid6.3 Gamma0.0382 Theoretical7.6 Ask8.9 Theta-0.8197 Intrinsic Value7.26 Volume19 Vega0.0083 Time Value0.04 Open Interest65 Rho-0.0013 Delta / Theta1.0154
0.15	0%	0	2.15	0	75.00	0	0%	11.1	13.5	0
IOND Call 75.00 Exp: Oct 16, 2026 Last: 0.15 Chg.: 0% SymbolIOND\|20261016\|75.00C Delta0.188 Imp Vol3.429 Bid0 Gamma0.0239 Theoretical1.08 Ask2.15 Theta-1.5244 Intrinsic Value-12.26 Volume0 Vega0.0089 Time Value12.41 Open Interest55 Rho0.0003 Delta / Theta-0.1233 IOND Put 75.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolIOND\|20261016\|75.00P Delta-0.92 Imp Vol2.2838 Bid11.1 Gamma0.0198 Theoretical12.3 Ask13.5 Theta-0.5538 Intrinsic Value12.26 Volume0 Vega0.0049 Time Value-12.26 Open Interest38 Rho-0.0014 Delta / Theta1.6613

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	102,392.50	+1694.42	+1.68%
S. Africa 40 Futures	101,552	-916	-0.89%
US 30	52,114.6	+492.3	+0.95%
US 500	7,729.8	+10.3	+0.13%
US Tech 100	29,776.3	-174.5	-0.58%
DAX Futures	25,514.0	+22.0	+0.09%
Dollar Index	101.885	-0.457	-0.45%

Gold	4,169.80	+61.90	+1.51%
Silver	57.155	+1.278	+2.29%
Crude Oil WTI	98.03	+2.94	+3.09%
Brent Oil	105.84	-0.22	-0.21%
Natural Gas	3.218	+0.020	+0.63%
Copper	6.5505	-0.0095	-0.14%
US Corn	477.63	-2.38	-0.49%

USD/ZAR	16.5253	-0.0608	-0.37%
EUR/USD	1.1210	+0.0057	+0.51%
GBP/USD	1.3268	+0.0076	+0.58%
USD/JPY	158.19	-0.13	-0.08%
GBP/JPY	209.89	+1.00	+0.48%
USD/CAD	1.4193	-0.0045	-0.32%
AUD/USD	0.6914	-0.0057	-0.82%

Nampak	51,000	-240	-0.47%
MTN	18,710	+10	+0.05%
Standard Bank	30,628	+408	+1.35%
FirstRand Ltd	8,992	+190	+2.16%
Capitec	440,986	+5271	+1.21%
African Rainbow Minerals	15,070	+119	+0.80%
Naspers N	71,883	+1011	+1.43%

Recent Quotes

	Name	Price	Chg.	Chg. %
	IOND	63.24	-4.09	-6.07%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	8,992	+2.16%	8.81M
Sasol	26,627	+2.17%	2.49M
Nedbank	28,889	+2.63%	2.15M
Gold Fields	60,818	+2.53%	1.72M
AngloGold Ashanti ADR	150,428	+1.72%	996.15K
Valterra Platinum	125,671	+3.53%	492.70K
Capitec	440,986	+1.21%	273.11K

Name	Last	Chg. %	Vol.
African Media Entertainment	6,631	+31.52%	0.15K
Huge Group	147	+17.60%	3.91M
Grand Parade	170	+14.86%	1.18K
Choppies Enterprises	88	+14.29%	14.59K
Quantum Foods Holdings	894	+12.74%	0.24K
MC Mining	303	+11.40%	6.35K
Jubilee Metals Group	50	+8.70%	153.12K

Name	Last	Chg. %	Vol.
Mantengu	16.00	-20.00%	100.02K
Afrocentric Investment	61	-12.86%	373.00K
Mondi	16,329	-9.07%	1.58M
Brimstone	525	-8.54%	1.12K
Dipula Properties B	700	-7.65%	88.21K
Montauk Renewables	3,514.00	-7.06%	3.84K
Delta Property Fund	32	-5.88%	308.61K