Dark

IONZ
Defiance Daily Target 2x Short IONQ ETF
stock NASDAQ ETF

At Close

Jul 27, 2026 3:59:51 PM EDT

4.92USD-19.012%(-1.15)8,613,965

4.85Bid 4.89Ask 0.04Spread

Pre-market

Jul 27, 2026 9:29:30 AM EDT

5.49USD-9.630%(-0.58)176,076

After-hours

Jul 27, 2026 4:59:30 PM EDT

4.86USD-1.189%(-0.06)93,776

OverviewOption ChainHistoricalExchangesShortsTrends

Expiration Dates

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
124	390	106	56

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
50 C	0	0%	0			IONZ260821C00050000
45 C	0	0%	0			IONZ260821C00045000
40 C	5.46	-37.31%	1	1	04-08	IONZ260821C00040000
35 C	8.75	+18.08%	1	1	03-31	IONZ260821C00035000
32 C	0	0%	0			IONZ260821C00032000
31 C	0	0%	0			IONZ260821C00031000
30 C	0	0%	0			IONZ260821C00030000
29 C	7.53	-32.83%	1	1	04-08	IONZ260821C00029000
28 C	10.00	0%	2	0	03-31	IONZ260821C00028000
27 C	18.08	+72.19%	1	1	02-06	IONZ260821C00027000
26 C	16.60	+24.34%	4	2	02-12	IONZ260821C00026000
25 C	0	0%	0			IONZ260821C00025000
24 C	9.10	-18.97%	1	1	01-05	IONZ260821C00024000
23 C	0.60	-93.68%	5	1	04-20	IONZ260821C00023000
22 C	16.20	+26.27%	5	4	02-04	IONZ260821C00022000
21 C	7.80	-2.50%	1	2	03-25	IONZ260821C00021000
20 C	0.43	-52.22%	1	1	05-13	IONZ260821C00020000
19 C	9.75	0%	1	1	01-06	IONZ260821C00019000
18 C	2.39	-74.84%	1	2	04-15	IONZ260821C00018000
17 C	0	0%	0			IONZ260821C00017000
16 C	0.43	-63.25%	1	3	05-13	IONZ260821C00016000
15 C	2.74	-73.93%	1	1	04-15	IONZ260821C00015000
14 C	0.30	-76.92%	1	1	07-22	IONZ260821C00014000
13 C	0	0%	0			IONZ260821C00013000
12 C	0.29	0%	1	1	07-21	IONZ260821C00012000
11 C	0.35	-84.91%	2	5	07-22	IONZ260821C00011000
10 C	0.45	0%	6	6	07-24	IONZ260821C00010000
9 C	0.50	0.00%	2	4	07-24	IONZ260821C00009000
8 C	0.65	+8.33%	4	92	07-24	IONZ260821C00008000
7 C	0.80	+6.67%	1	23	07-23	IONZ260821C00007000
6 C	1.14	-0.87%	3	134	07-24	IONZ260821C00006000
5 C	1.57	+23.62%	3	102	07-24	IONZ260821C00005000
4 C	1.80	-13.88%	1	105	07-17	IONZ260821C00004000
3 C	2.25	-17.58%	3	6	07-21	IONZ260821C00003000
2 C	2.60	+182.61%	2	5	07-13	IONZ260821C00002000
1 C	1.55	+34.78%	7	8	06-05	IONZ260821C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
50 P	0	0%	0			IONZ260821P00050000
45 P	33.00	0%	1	1	02-26	IONZ260821P00045000
40 P	0	0%	0			IONZ260821P00040000
35 P	0	0%	0			IONZ260821P00035000
32 P	0	0%	0			IONZ260821P00032000
31 P	0	0%	0			IONZ260821P00031000
30 P	0	0%	0			IONZ260821P00030000
29 P	13.13	+9.42%	3	1	04-08	IONZ260821P00029000
28 P	0	0%	0			IONZ260821P00028000
27 P	0	0%	0			IONZ260821P00027000
26 P	0	0%	0			IONZ260821P00026000
25 P	0	0%	0			IONZ260821P00025000
24 P	0	0%	0			IONZ260821P00024000
23 P	0	0%	0			IONZ260821P00023000
22 P	0	0%	0			IONZ260821P00022000
21 P	0	0%	0			IONZ260821P00021000
20 P	9.99	-9.18%	25	25	12-26	IONZ260821P00020000
19 P	0	0%	0			IONZ260821P00019000
18 P	0	0%	0			IONZ260821P00018000
17 P	0	0%	0			IONZ260821P00017000
16 P	0	0%	0			IONZ260821P00016000
15 P	11.43	0%	3	3	05-13	IONZ260821P00015000
14 P	5.07	+22.17%	1	1	03-11	IONZ260821P00014000
13 P	0	0%	0			IONZ260821P00013000
12 P	8.87	+172.92%	3	5	05-13	IONZ260821P00012000
11 P	6.00	0%	25	25	07-17	IONZ260821P00011000
10 P	5.20	+73.33%	1	3	07-17	IONZ260821P00010000
9 P	6.50	+20.37%	30	30	06-24	IONZ260821P00009000
8 P	0	0%	0			IONZ260821P00008000
7 P	3.40	-15.00%	4	4	05-11	IONZ260821P00007000
6 P	4.00	+21.21%	2	3	06-10	IONZ260821P00006000
5 P	1.00	0%	5	5	07-20	IONZ260821P00005000
4 P	0.50	-9.09%	1	30	07-23	IONZ260821P00004000
3 P	0.50	+6.38%	1	13	07-13	IONZ260821P00003000
2 P	0.26	-35.00%	3	11	07-13	IONZ260821P00002000
1 P	0.17	0.00%	1	2	07-24	IONZ260821P00001000

.dark-mode .jVrvVB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jVrvVB{ color: #333333; background-color: white; border: 2px solid #333333; }IONZDefiance Daily Target 2x Short IONQ ETFstock NASDAQ ETF