IONS · Option chain

IONS Option Chain

Every listed IONS strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$58.13

Call open interest

27,168

Put open interest

18,552

Put/call (volume)

0.84

1,983 contracts changed hands across these expirations — 1,076 calls against 907 puts. Calls outtraded puts 1.19 to one.

Sep 18, 202613 days

call OI 10,027 · put OI 6,085

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	11.40 / 15.30	—	—	45	—	0.00 / 1.75	—	33
—	9.60 / 12.50	—	—	47.5	—	0.00 / 1.85	—	130
—	7.80 / 9.60	—	15	50	0.46	0.00 / 1.00	13	794
6.20	5.20 / 7.60	70	267	52.5	0.91	0.15 / 1.70	2	309
4.99	3.60 / 5.70	12	689	55	1.70	0.80 / 1.75	167	1,311
—	1.95 / 4.20	—	857	57.5	3.10	1.75 / 4.00	338	171
2.17	1.85 / 2.35	422	868	60	3.40	3.40 / 4.90	6	2,547
1.35	0.40 / 1.55	4	1,487	62.5	5.10	4.80 / 7.10	2	525
1.05	0.70 / 1.05	16	3,141	65	—	6.50 / 8.40	—	136
1.05	0.35 / 0.85	12	921	67.5	—	8.30 / 11.80	—	65
0.40	0.10 / 0.40	28	1,753	70	—	10.60 / 13.40	—	10
—	0.00 / 0.70	—	29	72.5	—	13.00 / 15.80	—	54
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 8,121 · put OI 9,414

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	12.10 / 15.60	—	—	45	—	0.00 / 2.35	—	276
—	9.90 / 13.40	—	4	47.5	0.85	0.35 / 1.35	3	88
—	7.80 / 11.30	—	22	50	1.35	0.30 / 2.00	65	714
—	7.10 / 9.10	—	535	52.5	2.00	1.20 / 2.40	15	3,286
6.18	5.70 / 7.00	71	1,231	55	2.85	1.55 / 4.20	60	866
4.50	3.70 / 6.10	79	1,322	57.5	—	2.65 / 4.80	—	1,260
3.85	2.30 / 4.60	144	2,157	60	5.55	4.10 / 6.40	55	2,031
2.93	1.50 / 3.80	67	331	62.5	5.50	6.00 / 8.00	2	240
2.00	1.65 / 2.70	5	664	65	—	7.80 / 10.00	—	137
—	0.75 / 2.50	—	106	67.5	—	9.20 / 11.40	—	200
1.10	0.85 / 2.05	28	1,574	70	—	11.30 / 14.70	—	316
0.85	0.20 / 1.20	1	175	72.5	—	13.20 / 16.90	—	—
A dash means the contract did not trade — not a price of zero.

Nov 20, 202676 days

call OI 0 · put OI 0

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	12.70 / 16.70	—	—	45	0.95	0.50 / 2.00	14	—
—	10.70 / 14.50	—	—	47.5	1.60	0.80 / 2.45	8	—
—	9.70 / 12.50	—	—	50	1.90	1.30 / 3.20	1	—
—	8.10 / 10.80	—	—	52.5	2.40	2.30 / 4.30	1	—
—	6.00 / 9.20	—	—	55	3.70	2.60 / 5.50	11	—
—	4.50 / 7.70	—	—	57.5	4.30	4.40 / 6.70	1	—
—	4.30 / 6.30	—	—	60	6.10	5.80 / 7.90	14	—
5.00	3.40 / 5.80	1	—	62.5	7.60	7.20 / 9.40	33	—
3.12	3.00 / 4.00	2	—	65	—	8.50 / 11.00	—	—
2.20	1.45 / 2.85	13	—	70	—	11.60 / 15.30	—	—
A dash means the contract did not trade — not a price of zero.

Dec 18, 2026104 days

call OI 0 · put OI 0

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	13.20 / 17.20	—	—	45	1.15	0.90 / 1.80	1	—
—	11.20 / 15.20	—	—	47.5	1.65	0.95 / 2.70	1	—
6.90	5.10 / 7.50	2	—	60	—	6.40 / 8.50	—	—
5.30	3.80 / 6.70	16	—	62.5	8.10	7.70 / 10.00	16	—
4.12	2.85 / 5.10	1	—	65	9.70	9.40 / 11.70	13	—
A dash means the contract did not trade — not a price of zero.

Jan 15, 2027132 days

call OI 8,870 · put OI 3,031

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	14.70 / 17.50	—	356	45	1.80	1.05 / 2.15	9	88
—	11.90 / 15.80	—	54	47.5	2.25	1.50 / 2.60	16	465
12.50	10.50 / 13.60	3	712	50	3.00	2.15 / 3.70	20	184
—	8.50 / 12.00	—	122	52.5	3.90	2.80 / 4.70	13	1,637
8.60	8.70 / 9.50	18	909	55	4.50	3.70 / 6.40	1	80
7.25	6.30 / 8.90	6	82	57.5	—	5.00 / 7.70	—	52
5.90	5.20 / 7.90	4	541	60	7.30	6.30 / 9.20	5	385
5.20	3.60 / 6.00	23	2,353	62.5	8.10	7.50 / 9.20	1	28
4.00	2.60 / 5.10	4	2,772	65	—	9.50 / 12.30	—	31
3.90	2.50 / 4.90	10	214	67.5	—	10.80 / 14.00	—	12
3.10	2.50 / 4.00	3	293	70	—	12.30 / 15.10	—	61
2.65	1.55 / 2.80	5	462	72.5	—	14.40 / 17.50	—	8
A dash means the contract did not trade — not a price of zero.

Apr 16, 2027223 days

call OI 150 · put OI 22

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	11.70 / 15.20	—	1	50	—	1.95 / 5.70	—	3
—	10.40 / 13.50	—	—	52.5	—	2.90 / 6.60	—	1
—	9.00 / 12.20	—	—	55	—	4.00 / 7.70	—	1
—	7.50 / 11.00	—	—	57.5	—	5.30 / 8.90	—	1
10.40	6.50 / 10.00	1	54	60	—	6.70 / 10.10	—	4
7.70	5.50 / 9.00	2	8	62.5	—	8.20 / 11.50	—	—
—	4.80 / 8.00	—	6	65	—	9.80 / 13.20	—	—
—	3.90 / 7.30	—	2	67.5	—	11.50 / 14.90	—	—
5.06	3.30 / 6.20	3	79	70	—	13.30 / 16.70	—	12
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on IONS

IONS options score IONS gamma walls IONS max pain IONS IV rank IONS put/call ratio IONS options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.