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 | 32.50 | 36.00 | 34.25 | % | 1.96 | 0 | 0 | 5.88 | 0.95 | 0.00 | -0.14 | 8/4/2026 3:59:54 PM EST | |||
| 20.00 | 30.50 | 34.00 | 32.25 | % | 1.61 | 0 | 0 | 0.00 | 0.93 | 0.00 | -0.18 | 8/4/2026 3:59:54 PM EST | |||
| 22.50 | 28.50 | 32.50 | 30.50 | % | 1.36 | 0 | 0 | 4.10 | 0.92 | 0.00 | -0.21 | 8/4/2026 3:59:54 PM EST | |||
| 25.00 | 26.70 | 30.50 | 28.60 | 20.16 | 0.00 | 0.00% | 1.14 | 0 | 5 | 0.00 | 0.89 | 0.00 | -0.25 | 6/23/2026 | 8/4/2026 3:59:54 PM EST |
| 30.00 | 23.50 | 27.50 | 25.50 | 21.20 | 0.00 | 0.00% | 0.85 | 0 | 2 | 0.00 | 0.85 | 0.01 | -0.30 | 7/16/2026 | 8/4/2026 3:59:54 PM EST |
| 35.00 | 20.50 | 24.50 | 22.50 | 20.00 | 0.00 | 0.00% | 0.64 | 0 | 9 | 3.89 | 0.80 | 0.01 | -0.36 | 8/3/2026 | 8/4/2026 3:59:54 PM EST |
| 40.00 | 18.00 | 22.50 | 20.25 | 15.51 | 0.00 | 0.00% | 0.51 | 0 | 1 | 3.92 | 0.76 | 0.01 | -0.40 | 7/6/2026 | 8/4/2026 3:59:54 PM EST |
| 45.00 | 16.80 | 20.00 | 18.40 | 12.20 | 0.00 | 0.00% | 0.41 | 0 | 4 | 3.97 | 0.71 | 0.01 | -0.43 | 7/15/2026 | 8/4/2026 3:59:54 PM EST |
| 50.00 | 15.00 | 18.30 | 16.65 | 16.89 | +4.89 | +40.75% | 0.33 | 363 | 151 | 3.98 | 0.66 | 0.01 | -0.46 | 8/4/2026 | 8/4/2026 3:59:54 PM EST |
| 55.00 | 12.50 | 17.00 | 14.75 | 13.00 | +0.93 | +7.71% | 0.27 | 1 | 40 | 3.90 | 0.62 | 0.01 | -0.48 | 8/4/2026 | 8/4/2026 3:59:54 PM EST |
| 60.00 | 11.00 | 15.30 | 13.15 | 12.28 | +0.98 | +8.68% | 0.22 | 1 | 53 | 3.84 | 0.58 | 0.01 | -0.49 | 8/4/2026 | 8/4/2026 3:59:54 PM EST |
| 65.00 | 10.00 | 14.50 | 12.25 | 9.70 | 0.00 | 0.00% | 0.19 | 0 | 155 | 3.92 | 0.54 | 0.01 | -0.50 | 7/31/2026 | 8/4/2026 3:59:54 PM EST |
| 70.00 | 9.00 | 13.30 | 11.15 | 9.40 | 0.00 | 0.00% | 0.16 | 0 | 2 | 3.92 | 0.51 | 0.01 | -0.51 | 7/31/2026 | 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 | 1.45 | 0.00 | 0.00% | 0.14 | 0 | 102 | 6.69 | -0.05 | 0.00 | -0.14 | 7/29/2026 | 8/4/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 4.90 | 2.45 | 1.40 | 0.00 | 0.00% | 0.12 | 0 | 200 | 5.95 | -0.07 | 0.00 | -0.18 | 8/3/2026 | 8/4/2026 3:59:54 PM EST |
| 22.50 | 0.00 | 4.90 | 2.45 | 2.40 | 0.00 | 0.00% | 0.11 | 0 | 100 | 5.32 | -0.08 | 0.00 | -0.21 | 7/23/2026 | 8/4/2026 3:59:54 PM EST |
| 25.00 | 0.50 | 4.90 | 2.70 | 4.10 | 0.00 | 0.00% | 0.11 | 0 | 51 | 3.48 | -0.11 | 0.00 | -0.25 | 7/29/2026 | 8/4/2026 3:59:54 PM EST |
| 30.00 | 2.50 | 6.50 | 4.50 | 4.20 | 0.00 | 0.00% | 0.15 | 0 | 17 | 3.65 | -0.15 | 0.01 | -0.30 | 8/3/2026 | 8/4/2026 3:59:54 PM EST |
| 35.00 | 5.90 | 9.10 | 7.50 | 6.50 | -0.40 | -5.80% | 0.21 | 11 | 38 | 3.96 | -0.20 | 0.01 | -0.36 | 8/4/2026 | 8/4/2026 3:59:54 PM EST |
| 40.00 | 7.00 | 11.80 | 9.40 | 8.50 | +0.40 | +4.94% | 0.24 | 1 | 54 | 3.75 | -0.24 | 0.01 | -0.40 | 8/4/2026 | 8/4/2026 3:59:54 PM EST |
| 45.00 | 10.00 | 14.20 | 12.10 | 16.59 | 0.00 | 0.00% | 0.27 | 0 | 17 | 3.71 | -0.29 | 0.01 | -0.43 | 7/30/2026 | 8/4/2026 3:59:54 PM EST |
| 50.00 | 13.50 | 17.30 | 15.40 | 14.00 | % | 0.31 | 1 | 0 | 3.77 | -0.34 | 0.01 | -0.46 | 8/4/2026 | 8/4/2026 3:59:54 PM EST | |
| 55.00 | 17.00 | 21.30 | 19.15 | % | 0.35 | 0 | 0 | 3.87 | -0.38 | 0.01 | -0.48 | 8/4/2026 3:59:54 PM EST | |||
| 60.00 | 20.50 | 24.60 | 22.55 | % | 0.38 | 0 | 0 | 3.83 | -0.42 | 0.01 | -0.49 | 8/4/2026 3:59:54 PM EST | |||
| 65.00 | 24.50 | 28.30 | 26.40 | % | 0.41 | 0 | 0 | 3.86 | -0.46 | 0.01 | -0.50 | 8/4/2026 3:59:54 PM EST | |||
| 70.00 | 28.50 | 33.20 | 30.85 | 29.70 | 0.00 | 0.00% | 0.44 | 0 | 2 | 4.00 | -0.49 | 0.01 | -0.51 | 7/17/2026 | 8/4/2026 3:59:54 PM EST |