Options Chain for SIONNA THERAPEUTICS INC COM (SION) - $49.94 as of 8/4/2026 8:25:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 33.50 | 36.50 | 35.00 | % | 2.00 | 0 | 0 | 3.10 | 0.94 | 0.00 | -0.07 | 8/4/2026 3:59:54 PM EST | |||
| 20.00 | 31.50 | 35.00 | 33.25 | % | 1.66 | 0 | 0 | 3.05 | 0.92 | 0.00 | -0.09 | 8/4/2026 3:59:54 PM EST | |||
| 22.50 | 30.00 | 33.50 | 31.75 | % | 1.41 | 0 | 0 | 2.96 | 0.91 | 0.00 | -0.10 | 8/4/2026 3:59:54 PM EST | |||
| 25.00 | 28.50 | 32.00 | 30.25 | % | 1.21 | 0 | 0 | 2.95 | 0.89 | 0.00 | -0.12 | 8/4/2026 3:59:54 PM EST | |||
| 30.00 | 26.00 | 29.50 | 27.75 | 20.30 | 0.00 | 0.00% | 0.93 | 0 | 0 | 2.99 | 0.85 | 0.00 | -0.14 | 6/26/2026 | 8/4/2026 3:59:54 PM EST |
| 35.00 | 23.50 | 27.50 | 25.50 | 18.05 | 0.00 | 0.00% | 0.73 | 0 | 4 | 3.00 | 0.81 | 0.01 | -0.16 | 6/26/2026 | 8/4/2026 3:59:54 PM EST |
| 40.00 | 21.50 | 25.50 | 23.50 | % | 0.59 | 0 | 0 | 3.00 | 0.77 | 0.01 | -0.18 | 8/4/2026 3:59:54 PM EST | |||
| 45.00 | 19.80 | 23.50 | 21.65 | 20.80 | 0.00 | 0.00% | 0.48 | 0 | 10 | 2.99 | 0.74 | 0.01 | -0.20 | 7/17/2026 | 8/4/2026 3:59:54 PM EST |
| 50.00 | 18.00 | 22.50 | 20.25 | 11.80 | 0.00 | 0.00% | 0.41 | 0 | 2 | 3.02 | 0.70 | 0.01 | -0.21 | 4/30/2026 | 8/4/2026 3:59:54 PM EST |
| 55.00 | 16.30 | 21.00 | 18.65 | 15.50 | 0.00 | 0.00% | 0.34 | 0 | 13 | 2.99 | 0.67 | 0.01 | -0.22 | 7/22/2026 | 8/4/2026 3:59:54 PM EST |
| 60.00 | 15.50 | 20.00 | 17.75 | 15.00 | 0.00 | 0.00% | 0.30 | 0 | 294 | 3.05 | 0.64 | 0.01 | -0.22 | 7/30/2026 | 8/4/2026 3:59:54 PM EST |
| 65.00 | 14.50 | 18.50 | 16.50 | 10.60 | 0.00 | 0.00% | 0.25 | 0 | 2 | 3.04 | 0.61 | 0.01 | -0.23 | 5/19/2026 | 8/4/2026 3:59:54 PM EST |
| 70.00 | 13.50 | 18.00 | 15.75 | 13.17 | 0.00 | 0.00% | 0.23 | 0 | 10 | 3.08 | 0.58 | 0.01 | -0.23 | 7/28/2026 | 8/4/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 4.90 | 2.45 | 1.85 | % | 0.14 | 1 | 0 | 4.07 | -0.06 | 0.00 | -0.07 | 8/4/2026 | 8/4/2026 3:59:54 PM EST | |
| 20.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 0 | 3.62 | -0.08 | 0.00 | -0.09 | 8/4/2026 3:59:54 PM EST | |||
| 22.50 | 1.00 | 4.50 | 2.75 | % | 0.12 | 0 | 0 | 2.50 | -0.09 | 0.00 | -0.10 | 8/4/2026 3:59:54 PM EST | |||
| 25.00 | 2.05 | 6.90 | 4.48 | 5.83 | 0.00 | 0.00% | 0.18 | 0 | 4 | 2.79 | -0.11 | 0.00 | -0.12 | 7/30/2026 | 8/4/2026 3:59:54 PM EST |
| 30.00 | 4.60 | 9.00 | 6.80 | 8.79 | 0.00 | 0.00% | 0.23 | 0 | 7 | 2.85 | -0.15 | 0.00 | -0.14 | 7/6/2026 | 8/4/2026 3:59:54 PM EST |
| 35.00 | 8.20 | 11.80 | 10.00 | 9.50 | -0.20 | -2.07% | 0.29 | 1 | 2,501 | 2.99 | -0.19 | 0.01 | -0.16 | 8/4/2026 | 8/4/2026 3:59:54 PM EST |
| 40.00 | 10.50 | 15.00 | 12.75 | 15.33 | 0.00 | 0.00% | 0.32 | 0 | 37 | 2.95 | -0.23 | 0.01 | -0.18 | 7/28/2026 | 8/4/2026 3:59:54 PM EST |
| 45.00 | 13.50 | 18.00 | 15.75 | 17.10 | 0.00 | 0.00% | 0.35 | 0 | 147 | 2.93 | -0.26 | 0.01 | -0.20 | 7/21/2026 | 8/4/2026 3:59:54 PM EST |
| 50.00 | 17.00 | 21.50 | 19.25 | 22.85 | 0.00 | 0.00% | 0.39 | 0 | 2 | 2.95 | -0.30 | 0.01 | -0.21 | 7/29/2026 | 8/4/2026 3:59:54 PM EST |
| 55.00 | 20.50 | 25.00 | 22.75 | % | 0.41 | 0 | 0 | 2.95 | -0.33 | 0.01 | -0.22 | 8/4/2026 3:59:54 PM EST | |||
| 60.00 | 24.50 | 29.00 | 26.75 | % | 0.45 | 0 | 0 | 2.99 | -0.36 | 0.01 | -0.22 | 8/4/2026 3:59:54 PM EST | |||
| 65.00 | 28.50 | 33.30 | 30.90 | % | 0.48 | 0 | 0 | 3.04 | -0.39 | 0.01 | -0.23 | 8/4/2026 3:59:54 PM EST | |||
| 70.00 | 32.50 | 37.00 | 34.75 | 38.80 | 0.00 | 0.00% | 0.50 | 0 | 2 | 3.03 | -0.42 | 0.01 | -0.23 | 7/27/2026 | 8/4/2026 3:59:54 PM EST |