# DEFIANCE DAILY TARGET 2X LONG (IONX) Option Chains > IONX 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). ## IONX quote | Field | Value | |---|---| | Last | 9.91 | | Change | -1.51 | | Open | 10.80 | | Previous | 11.42 | | High | 10.95 | | Low | 9.46 | | Bid | - | | Ask | - | | Volume | 1,822,450 | | Trades | - | | Dividend | - | | Yield | - | | Ex-Div | - | | Split Date | Dec 9, 2025 | | Impl Vol | 181.6% | | Hist Vol | 209.6% | | Opt Volume | 364 | | Open Int | 4,898 | Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 9.91. All expirations: 2026-11-20, 2026-12-18, 2027-02-19, 2027-05-21. **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/IONX.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 | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 7.00 | IONX 261120C00007000 | 2.65 | 3.60 | 6.70 | 3.02 | 0 | 5 | 242.14% | 0.8858 | -0.0459 | 0.0027 | 0.0581 | 0.0011 | S | | 8.00 | IONX 261120C00008000 | 1.75 | 2.60 | 6.20 | 2.20 | 0 | 42 | 187.54% | 0.8300 | -0.0465 | 0.0035 | 0.0983 | 0.0012 | S | | 9.00 | IONX 261120C00009000 | 1.10 | 1.90 | 1.50 | 1.53 | 5 | 23 | 187.96% | 0.6916 | -0.0649 | 0.0048 | 0.1365 | 0.0010 | S | | 10.00 | IONX 261120C00010000 | 0.70 | 1.30 | 0.95 | 1.02 | 108 | 15 | 181.26% | 0.5357 | -0.0706 | 0.0055 | 0.1597 | 0.0008 | S | | 11.00 | IONX 261120C00011000 | 0.15 | 0.75 | 0.54 | 0.66 | 20 | 82 | 172.14% | 0.3751 | -0.0640 | 0.0052 | 0.1605 | 0.0006 | S | | 12.00 | IONX 261120C00012000 | 0.20 | 0.40 | 0.29 | 0.41 | 56 | 50 | 167.56% | 0.2393 | -0.0510 | 0.0043 | 0.1350 | 0.0004 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 8.00 | IONX 261120P00008000 | 0.00 | 2.65 | 0.27 | 0.29 | 0 | 25 | 189.01% | -0.1713 | -0.0471 | 0.0035 | 0.0980 | -0.0004 | S | | 9.00 | IONX 261120P00009000 | 0.25 | 0.75 | 0.40 | 0.62 | 0 | 6 | 148.00% | -0.2835 | -0.0491 | 0.0046 | 0.1667 | -0.0006 | S | | 10.00 | IONX 261120P00010000 | 0.65 | 1.20 | 1.10 | 1.10 | 20 | 30 | 192.29% | -0.4605 | -0.0748 | 0.0054 | 0.1504 | -0.0011 | S | | 11.00 | IONX 261120P00011000 | 1.00 | 1.85 | 0.30 | 1.74 | 0 | 26 | 131.67% | -0.6848 | -0.0459 | 0.0049 | 0.1967 | -0.0016 | S | | 12.00 | IONX 261120P00012000 | 1.90 | 2.65 | 2.15 | 2.49 | 2 | 18 | 101.12% | -0.9026 | -0.0170 | 0.0024 | 0.1241 | -0.0021 | S | ## Expires Dec 18, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 8.00 | IONX 261218C00008000 | 2.10 | 3.30 | 2.45 | 3.46 | 0 | 36 | 115.99% | 0.7816 | -0.0151 | 0.0091 | 0.0829 | 0.0051 | S | | 9.00 | IONX 261218C00009000 | 1.50 | 2.75 | 6.72 | 2.99 | 0 | 12 | 140.60% | 0.6702 | -0.0224 | 0.0111 | 0.0840 | 0.0043 | S | | 10.00 | IONX 261218C00010000 | 1.25 | 2.05 | 6.05 | 2.58 | 0 | 5 | 138.74% | 0.5773 | -0.0239 | 0.0120 | 0.0920 | 0.0039 | S | | 11.00 | IONX 261218C00011000 | 1.05 | 1.70 | 2.48 | 2.23 | 0 | 31 | 146.02% | 0.4986 | -0.0256 | 0.0122 | 0.0891 | 0.0034 | S | | 12.00 | IONX 261218C00012000 | 0.80 | 1.45 | 1.23 | 1.93 | 1 | 23 | 158.05% | 0.4423 | -0.0274 | 0.0121 | 0.0814 | 0.0030 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 6.00 | IONX 261218P00006000 | 0.00 | 2.10 | 0.70 | 0.53 | 0 | 1 | 222.71% | -0.1417 | -0.0219 | 0.0069 | 0.0328 | -0.0020 | S | | 8.00 | IONX 261218P00008000 | 0.70 | 1.25 | 0.74 | 1.28 | 0 | 14 | 137.83% | -0.2371 | -0.0187 | 0.0095 | 0.0730 | -0.0030 | S | | 9.00 | IONX 261218P00009000 | 1.05 | 1.80 | 1.40 | 1.78 | 1 | 2 | 157.53% | -0.3293 | -0.0250 | 0.0111 | 0.0749 | -0.0045 | S | | 10.00 | IONX 261218P00010000 | 1.55 | 2.40 | 1.65 | 2.34 | 0 | 1 | 131.55% | -0.4278 | -0.0226 | 0.0120 | 0.0972 | -0.0056 | S | | 12.00 | IONX 261218P00012000 | 2.90 | 3.90 | 4.60 | 3.62 | 0 | 2 | 164.99% | -0.5473 | -0.0286 | 0.0122 | 0.0783 | -0.0085 | S | ## More for IONX - [Quote](https://www.optionistics.com/quotes/stock-quotes/IONX.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/IONX.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/IONX.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=IONX) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/IONX.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/IONX.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/IONX.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/IONX.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt