Options Chain for SIONNA THERAPEUTICS INC COM (SION) - $6.03 as of 9/1/2026 3:26:18 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 1.05 | 5.90 | 3.48 | 3.80 | 0.00 | 0.00% | 1.39 | 0 | 15 | 0.00 | 0.98 | 0.01 | -0.01 | 8/12/2026 | 9/1/2026 12:58:55 PM EST |
| 5.00 | 0.50 | 2.15 | 1.33 | 1.98 | 0.00 | 0.00% | 0.27 | 0 | 22 | 2.58 | 0.81 | 0.11 | -0.01 | 8/28/2026 | 9/1/2026 12:58:55 PM EST |
| 7.50 | 0.30 | 0.75 | 0.53 | 0.45 | 0.00 | 0.00% | 0.07 | 0 | 48 | 0.95 | 0.44 | 0.17 | -0.01 | 8/31/2026 | 9/1/2026 12:58:55 PM EST |
| 10.00 | 0.05 | 0.65 | 0.35 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 57 | 2.53 | 0.17 | 0.11 | -0.01 | 8/21/2026 | 9/1/2026 12:58:55 PM EST |
| 12.50 | 0.00 | 2.70 | 1.35 | 0.44 | 0.00 | 0.00% | 0.11 | 0 | 1 | 4.58 | 0.08 | 0.06 | 0.00 | 8/17/2026 | 9/1/2026 12:58:55 PM EST |
| 15.00 | 0.00 | 2.70 | 1.35 | % | 0.09 | 0 | 0 | 4.88 | 0.03 | 0.03 | 0.00 | 9/1/2026 12:58:55 PM EST | |||
| 17.50 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 713 | 1.53 | 0.02 | 0.02 | 0.00 | 8/25/2026 | 9/1/2026 12:58:55 PM EST |
| 20.00 | 0.00 | 2.65 | 1.33 | 0.34 | 0.00 | 0.00% | 0.07 | 0 | 2 | 5.25 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/1/2026 12:58:55 PM EST |
| 22.50 | 0.00 | 2.65 | 1.33 | 25.80 | 0.00 | 0.00% | 0.06 | 0 | 1 | 5.43 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 9/1/2026 12:58:55 PM EST |
| 25.00 | 0.00 | 2.65 | 1.33 | % | 0.05 | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 9/1/2026 12:58:55 PM EST | |||
| 30.00 | 0.00 | 2.65 | 1.33 | 27.20 | 0.00 | 0.00% | 0.04 | 0 | 3 | 5.82 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/1/2026 12:58:55 PM EST |
| 35.00 | 0.00 | 2.65 | 1.33 | 25.20 | 0.00 | 0.00% | 0.04 | 0 | 7 | 6.02 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/1/2026 12:58:55 PM EST |
| 40.00 | 0.00 | 2.65 | 1.33 | 18.40 | 0.00 | 0.00% | 0.03 | 0 | 4 | 6.18 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/1/2026 12:58:55 PM EST |
| 45.00 | 0.00 | 2.65 | 1.33 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 510 | 6.33 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/1/2026 12:58:55 PM EST |
| 50.00 | 0.00 | 2.65 | 1.33 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 104 | 6.45 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/1/2026 12:58:55 PM EST |
| 55.00 | 0.00 | 2.65 | 1.33 | 20.05 | 0.00 | 0.00% | 0.02 | 0 | 507 | 6.57 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 9/1/2026 12:58:55 PM EST |
| 60.00 | 0.00 | 2.65 | 1.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 8 | 6.67 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/1/2026 12:58:55 PM EST |
| 65.00 | 0.00 | 2.65 | 1.33 | 12.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 6.77 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/1/2026 12:58:55 PM EST |
| 70.00 | 0.00 | 2.65 | 1.33 | 15.50 | 0.00 | 0.00% | 0.02 | 0 | 4 | 6.85 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/1/2026 12:58:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.65 | 1.33 | % | 0.53 | 0 | 0 | 0.00 | -0.02 | 0.01 | -0.01 | 9/1/2026 12:58:55 PM EST | |||
| 5.00 | 0.25 | 0.40 | 0.33 | 0.32 | +0.02 | +6.67% | 0.07 | 2 | 249 | 1.18 | -0.19 | 0.11 | -0.01 | 9/1/2026 | 9/1/2026 12:58:55 PM EST |
| 7.50 | 0.05 | 4.60 | 2.33 | % | 0.31 | 0 | 0 | 4.96 | -0.56 | 0.17 | -0.01 | 9/1/2026 12:58:55 PM EST | |||
| 10.00 | 1.70 | 6.50 | 4.10 | % | 0.41 | 0 | 0 | 4.76 | -0.83 | 0.11 | -0.01 | 9/1/2026 12:58:55 PM EST | |||
| 12.50 | 4.00 | 9.00 | 6.50 | % | 0.52 | 0 | 0 | 5.26 | -0.92 | 0.06 | 0.00 | 9/1/2026 12:58:55 PM EST | |||
| 15.00 | 6.50 | 11.50 | 9.00 | % | 0.60 | 0 | 0 | 5.65 | -0.97 | 0.03 | 0.00 | 9/1/2026 12:58:55 PM EST | |||
| 17.50 | 9.10 | 13.90 | 11.50 | 2.25 | 0.00 | 0.00% | 0.66 | 0 | 2 | 5.85 | -0.98 | 0.02 | 0.00 | 8/6/2026 | 9/1/2026 12:58:55 PM EST |
| 20.00 | 11.60 | 16.40 | 14.00 | 15.00 | 0.00 | 0.00% | 0.70 | 0 | 45 | 6.14 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 9/1/2026 12:58:55 PM EST |
| 22.50 | 14.10 | 18.90 | 16.50 | 4.90 | 0.00 | 0.00% | 0.73 | 0 | 3 | 6.40 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 9/1/2026 12:58:55 PM EST |
| 25.00 | 16.60 | 21.40 | 19.00 | 20.00 | 0.00 | 0.00% | 0.76 | 0 | 2 | 6.63 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 9/1/2026 12:58:55 PM EST |
| 30.00 | 21.60 | 26.50 | 24.05 | 25.50 | 0.00 | 0.00% | 0.80 | 0 | 354 | 7.17 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 9/1/2026 12:58:55 PM EST |
| 35.00 | 26.60 | 31.50 | 29.05 | 7.10 | 0.00 | 0.00% | 0.83 | 0 | 1 | 7.53 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 9/1/2026 12:58:55 PM EST |
| 40.00 | 31.60 | 36.50 | 34.05 | 33.65 | 0.00 | 0.00% | 0.85 | 0 | 500 | 7.85 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 9/1/2026 12:58:55 PM EST |
| 45.00 | 36.50 | 41.50 | 39.00 | 14.80 | 0.00 | 0.00% | 0.87 | 0 | 0 | 8.14 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 9/1/2026 12:58:55 PM EST |
| 50.00 | 41.50 | 46.50 | 44.00 | 20.00 | 0.00 | 0.00% | 0.88 | 0 | 0 | 8.41 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 9/1/2026 12:58:55 PM EST |
| 55.00 | 46.60 | 51.50 | 49.05 | % | 0.89 | 0 | 0 | 8.66 | -1.00 | 0.00 | 0.00 | 9/1/2026 12:58:55 PM EST | |||
| 60.00 | 51.60 | 56.50 | 54.05 | 32.50 | 0.00 | 0.00% | 0.90 | 0 | 0 | 8.89 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 9/1/2026 12:58:55 PM EST |
| 65.00 | 56.60 | 61.50 | 59.05 | % | 0.91 | 0 | 0 | 9.11 | -1.00 | 0.00 | 0.00 | 9/1/2026 12:58:55 PM EST | |||
| 70.00 | 61.60 | 66.50 | 64.05 | % | 0.91 | 0 | 0 | 9.32 | -1.00 | 0.00 | 0.00 | 9/1/2026 12:58:55 PM EST |