# GRANITESHARES 2X LONG IONQ DAI (IONL) Option Chains > IONL option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks. Data as of Nov 13, 2026 (end of day). ## IONL quote | Field | Value | |---|---| | Last | 5.61 | | Change | -0.82 | | Open | 6.13 | | Previous | 6.43 | | High | 6.19 | | Low | 5.36 | | Bid | - | | Ask | - | | Volume | 2,146,578 | | Trades | - | | Dividend | - | | Yield | - | | Ex-Div | - | | Split Date | - | | Impl Vol | 156.8% | | Hist Vol | 180.2% | | Opt Volume | 159 | | Open Int | 3,531 | Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 5.61. All expirations: 2026-11-20, 2026-12-18, 2027-03-19, 2027-06-17. **Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=`. Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/IONL.md?expirations=-1&range=all`. ## Expires Nov 20, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 3.00 | IONL 261120C00003000 | 2.30 | 3.10 | 1.85 | 2.61 | 0 | 2 | 349.64% | 0.9376 | -0.0238 | 0.0010 | 0.0452 | 0.0005 | S | | 4.00 | IONL 261120C00004000 | 1.30 | 2.05 | 1.70 | 1.65 | 1 | 3 | 215.41% | 0.9003 | -0.0209 | 0.0014 | 0.1047 | 0.0006 | S | | 5.00 | IONL 261120C00005000 | 0.55 | 1.20 | 3.23 | 0.86 | 0 | 7 | 175.77% | 0.7240 | -0.0326 | 0.0026 | 0.2448 | 0.0006 | S | | 6.00 | IONL 261120C00006000 | 0.10 | 0.65 | 0.35 | 0.36 | 24 | 36 | 163.16% | 0.4268 | -0.0355 | 0.0030 | 0.3094 | 0.0004 | S | | 7.00 | IONL 261120C00007000 | 0.00 | 0.50 | 0.20 | 0.13 | 3 | 546 | 196.89% | 0.2497 | -0.0347 | 0.0025 | 0.2076 | 0.0002 | S | | 8.00 | IONL 261120C00008000 | 0.05 | 1.05 | 0.10 | 0.04 | 8 | 33 | 207.63% | 0.1378 | -0.0254 | 0.0017 | 0.1365 | 0.0001 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 3.00 | IONL 261120P00003000 | 0.00 | 0.35 | 0.03 | 0.00 | 0 | 1 | 271.07% | -0.0318 | -0.0107 | 0.0006 | 0.0339 | 0.0000 | S | | 4.00 | IONL 261120P00004000 | 0.00 | 3.50 | 0.20 | 0.03 | 0 | 1 | 284.64% | -0.1457 | -0.0361 | 0.0018 | 0.1034 | -0.0002 | S | | 5.00 | IONL 261120P00005000 | 0.00 | 3.50 | 0.20 | 0.24 | 0 | 10 | 150.33% | -0.2556 | -0.0268 | 0.0025 | 0.2753 | -0.0003 | S | | 6.00 | IONL 261120P00006000 | 0.55 | 1.00 | 0.50 | 0.75 | 4 | 230 | 174.64% | -0.5623 | -0.0382 | 0.0031 | 0.2904 | -0.0008 | S | | 7.00 | IONL 261120P00007000 | 1.15 | 1.80 | 0.90 | 1.51 | 0 | 57 | 144.72% | -0.8424 | -0.0193 | 0.0019 | 0.2143 | -0.0012 | S | | 8.00 | IONL 261120P00008000 | 2.05 | 2.75 | 0.80 | 2.42 | 0 | 23 | 128.24% | -0.9719 | -0.0046 | 0.0005 | 0.0647 | -0.0015 | S | ## Expires Dec 18, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 3.00 | IONL 261218C00003000 | 2.35 | 3.30 | 5.12 | 2.83 | 0 | 1 | 204.44% | 0.9045 | -0.0087 | 0.0030 | 0.0479 | 0.0022 | S | | 4.00 | IONL 261218C00004000 | 1.55 | 2.35 | 2.60 | 2.12 | 0 | 2 | 159.93% | 0.8245 | -0.0103 | 0.0045 | 0.0931 | 0.0026 | S | | 5.00 | IONL 261218C00005000 | 1.00 | 1.80 | 3.65 | 1.56 | 0 | 5 | 164.68% | 0.6851 | -0.0146 | 0.0062 | 0.1242 | 0.0023 | S | | 6.00 | IONL 261218C00006000 | 0.55 | 1.25 | 0.76 | 1.14 | 2 | 7 | 132.24% | 0.5167 | -0.0131 | 0.0069 | 0.1736 | 0.0021 | S | | 7.00 | IONL 261218C00007000 | 0.40 | 0.75 | 0.55 | 0.84 | 30 | 13 | 144.09% | 0.3929 | -0.0138 | 0.0067 | 0.1536 | 0.0016 | S | | 8.00 | IONL 261218C00008000 | 0.20 | 0.75 | 0.75 | 0.61 | 0 | 19 | 163.41% | 0.3273 | -0.0147 | 0.0063 | 0.1272 | 0.0013 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 4.00 | IONL 261218P00004000 | 0.05 | 0.50 | 0.60 | 0.37 | 0 | 5 | 145.48% | -0.1644 | -0.0089 | 0.0043 | 0.0980 | -0.0011 | S | | 5.00 | IONL 261218P00005000 | 0.45 | 0.95 | 0.75 | 0.78 | 20 | 25 | 158.49% | -0.3155 | -0.0140 | 0.0062 | 0.1291 | -0.0024 | S | | 6.00 | IONL 261218P00006000 | 1.00 | 1.60 | 0.95 | 1.33 | 0 | 23 | 154.25% | -0.4608 | -0.0152 | 0.0069 | 0.1482 | -0.0037 | S | | 7.00 | IONL 261218P00007000 | 1.80 | 2.35 | 2.00 | 2.00 | 1 | 24 | 153.39% | -0.5903 | -0.0148 | 0.0068 | 0.1459 | -0.0051 | S | | 8.00 | IONL 261218P00008000 | 2.30 | 3.20 | 2.75 | 2.74 | 5 | 26 | 145.01% | -0.7142 | -0.0122 | 0.0059 | 0.1350 | -0.0065 | S | ## More for IONL - [Quote](https://www.optionistics.com/quotes/stock-quotes/IONL.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/IONL.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/IONL.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=IONL) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/IONL.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/IONL.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/IONL.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/IONL.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt