Options Chain for IONIS PHARMACEUTICALS INC COM (IONS) - $80.93 as of 11/26/2025 3:13:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 65.70 | 69.90 | 67.80 | % | 4.52 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 17.50 | 63.20 | 67.40 | 65.30 | % | 3.73 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 20.00 | 60.70 | 64.90 | 62.80 | % | 3.14 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 22.50 | 58.20 | 62.40 | 60.30 | % | 2.68 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 25.00 | 55.70 | 59.90 | 57.80 | % | 2.31 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 27.50 | 53.10 | 57.40 | 55.25 | 6.50 | 0.00 | 0.00% | 2.01 | 0 | 94 | 2.39 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 11/26/2025 4:00:04 PM EST |
| 30.00 | 50.70 | 54.90 | 52.80 | 48.05 | 0.00 | 0.00% | 1.76 | 0 | 19 | 2.22 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:04 PM EST |
| 32.50 | 48.30 | 52.20 | 50.25 | 45.60 | 0.00 | 0.00% | 1.55 | 0 | 1,429 | 2.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:04 PM EST |
| 35.00 | 45.60 | 49.70 | 47.65 | 37.80 | 0.00 | 0.00% | 1.36 | 0 | 632 | 1.86 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 4:00:04 PM EST |
| 37.50 | 43.10 | 47.60 | 45.35 | 33.00 | 0.00 | 0.00% | 1.21 | 0 | 1,350 | 1.78 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 4:00:04 PM EST |
| 40.00 | 40.80 | 45.10 | 42.95 | 22.58 | 0.00 | 0.00% | 1.07 | 0 | 676 | 1.70 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 11/26/2025 4:00:04 PM EST |
| 42.50 | 38.20 | 42.30 | 40.25 | 28.25 | 0.00 | 0.00% | 0.95 | 0 | 66 | 1.51 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 4:00:04 PM EST |
| 45.00 | 35.90 | 40.00 | 37.95 | 32.05 | 0.00 | 0.00% | 0.84 | 0 | 44 | 1.20 | 1.00 | 0.00 | -0.01 | 11/24/2025 | 11/26/2025 4:00:04 PM EST |
| 47.50 | 33.40 | 37.30 | 35.35 | 28.00 | 0.00 | 0.00% | 0.74 | 0 | 928 | 1.30 | 1.00 | 0.00 | -0.01 | 11/21/2025 | 11/26/2025 4:00:04 PM EST |
| 50.00 | 31.00 | 35.10 | 33.05 | 28.25 | 0.00 | 0.00% | 0.66 | 0 | 1,067 | 1.26 | 0.99 | 0.00 | -0.01 | 11/24/2025 | 11/26/2025 4:00:04 PM EST |
| 52.50 | 28.60 | 32.70 | 30.65 | 14.80 | 0.00 | 0.00% | 0.58 | 0 | 26 | 1.19 | 0.99 | 0.00 | -0.01 | 9/12/2025 | 11/26/2025 4:00:04 PM EST |
| 55.00 | 26.40 | 29.20 | 27.80 | 19.60 | 0.00 | 0.00% | 0.51 | 0 | 974 | 0.86 | 0.98 | 0.00 | -0.01 | 11/18/2025 | 11/26/2025 4:00:04 PM EST |
| 57.50 | 23.60 | 27.70 | 25.65 | 21.27 | 0.00 | 0.00% | 0.45 | 0 | 16 | 1.00 | 0.97 | 0.00 | -0.02 | 11/24/2025 | 11/26/2025 4:00:04 PM EST |
| 60.00 | 21.60 | 24.30 | 22.95 | 21.14 | 0.00 | 0.00% | 0.38 | 0 | 543 | 0.73 | 0.96 | 0.01 | -0.02 | 11/25/2025 | 11/26/2025 4:00:04 PM EST |
| 62.50 | 19.10 | 23.20 | 21.15 | 13.40 | 0.00 | 0.00% | 0.34 | 0 | 362 | 0.90 | 0.93 | 0.01 | -0.03 | 10/28/2025 | 11/26/2025 4:00:04 PM EST |
| 65.00 | 17.40 | 20.80 | 19.10 | 18.80 | +7.10 | +60.69% | 0.29 | 1 | 1,386 | 0.83 | 0.91 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 67.50 | 14.70 | 17.20 | 15.95 | 15.10 | 0.00 | 0.00% | 0.24 | 0 | 190 | 0.59 | 0.87 | 0.01 | -0.04 | 11/25/2025 | 11/26/2025 4:00:04 PM EST |
| 70.00 | 13.00 | 16.10 | 14.55 | 13.20 | 0.00 | 0.00% | 0.21 | 0 | 334 | 0.69 | 0.83 | 0.02 | -0.05 | 11/25/2025 | 11/26/2025 4:00:04 PM EST |
| 72.50 | 10.60 | 13.30 | 11.95 | 10.00 | 0.00 | 0.00% | 0.16 | 0 | 41 | 0.58 | 0.78 | 0.02 | -0.05 | 11/25/2025 | 11/26/2025 4:00:04 PM EST |
| 75.00 | 9.30 | 11.60 | 10.45 | 10.45 | +2.85 | +37.50% | 0.14 | 1 | 654 | 0.47 | 0.73 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 77.50 | 8.00 | 10.00 | 9.00 | 9.39 | +2.15 | +29.70% | 0.12 | 1 | 113 | 0.49 | 0.68 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 80.00 | 7.00 | 8.00 | 7.50 | 7.40 | +0.80 | +12.13% | 0.09 | 4 | 234 | 0.49 | 0.61 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 82.50 | 5.70 | 7.60 | 6.65 | 6.42 | +2.15 | +50.36% | 0.08 | 2 | 20 | 0.53 | 0.54 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 85.00 | 2.95 | 5.20 | 4.08 | 5.10 | +0.60 | +13.34% | 0.05 | 1 | 12 | 0.41 | 0.47 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 90.00 | 1.10 | 4.10 | 2.60 | 2.80 | -0.07 | -2.44% | 0.03 | 5 | 98 | 0.43 | 0.32 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 95.00 | 0.55 | 2.30 | 1.43 | 1.85 | +0.55 | +42.31% | 0.02 | 1 | 4 | 0.42 | 0.19 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 100.00 | 0.55 | 1.20 | 0.88 | 1.10 | +0.10 | +10.00% | 0.01 | 2 | 14 | 0.44 | 0.10 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 2.60 | 1.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.71 | 0.07 | 0.01 | -0.02 | 11/3/2025 | 11/26/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | 0.03 | 0.01 | -0.01 | 10/30/2025 | 11/26/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | 1.06 | 0.00 | 0.00% | 0.06 | 0 | 8 | 3.36 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 11/26/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.05 | 0 | 2 | 3.07 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 11/26/2025 4:00:04 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 1.11 | 0.00 | 0.00% | 0.05 | 0 | 11 | 2.83 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 11/26/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 1.00 | 0.50 | 1.51 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.14 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 11/26/2025 4:00:04 PM EST |
| 27.50 | 0.00 | 1.00 | 0.50 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 112 | 1.99 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 11/26/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.82 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 11/26/2025 4:00:04 PM EST |
| 32.50 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1,331 | 1.69 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 11/26/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 1.91 | 0.00 | 0.00% | 0.01 | 0 | 206 | 1.57 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 11/26/2025 4:00:04 PM EST |
| 37.50 | 0.00 | 1.15 | 0.58 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 36 | 1.53 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 11/26/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 333 | 1.36 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/26/2025 4:00:04 PM EST |
| 42.50 | 0.00 | 1.15 | 0.58 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 507 | 1.32 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 11/26/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 585 | 1.17 | 0.00 | 0.00 | -0.01 | 9/16/2025 | 11/26/2025 4:00:04 PM EST |
| 47.50 | 0.00 | 2.30 | 1.15 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.14 | 0.00 | 0.00 | -0.01 | 11/13/2025 | 11/26/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | 1.98 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.05 | -0.01 | 0.00 | -0.01 | 9/8/2025 | 11/26/2025 4:00:04 PM EST |
| 52.50 | 0.00 | 2.40 | 1.20 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 183 | 1.22 | -0.01 | 0.00 | -0.01 | 9/30/2025 | 11/26/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 2.50 | 1.25 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 48 | 1.14 | -0.02 | 0.00 | -0.01 | 10/27/2025 | 11/26/2025 4:00:04 PM EST |
| 57.50 | 0.00 | 2.60 | 1.30 | 4.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.07 | -0.03 | 0.00 | -0.02 | 9/25/2025 | 11/26/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 2.70 | 1.35 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 218 | 0.99 | -0.04 | 0.01 | -0.02 | 11/19/2025 | 11/26/2025 4:00:04 PM EST |
| 62.50 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 109 | 0.83 | -0.07 | 0.01 | -0.03 | 11/18/2025 | 11/26/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 1.65 | 0.83 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 265 | 0.68 | -0.09 | 0.01 | -0.03 | 11/24/2025 | 11/26/2025 4:00:04 PM EST |
| 67.50 | 0.50 | 2.00 | 1.25 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 327 | 0.54 | -0.13 | 0.01 | -0.04 | 11/24/2025 | 11/26/2025 4:00:04 PM EST |
| 70.00 | 0.65 | 1.90 | 1.28 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.48 | -0.17 | 0.02 | -0.05 | 11/25/2025 | 11/26/2025 4:00:04 PM EST |
| 72.50 | 0.80 | 2.50 | 1.65 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 62 | 0.46 | -0.22 | 0.02 | -0.05 | 11/24/2025 | 11/26/2025 4:00:04 PM EST |
| 75.00 | 0.95 | 4.20 | 2.58 | 9.80 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.48 | -0.27 | 0.02 | -0.06 | 10/6/2025 | 11/26/2025 4:00:04 PM EST |
| 77.50 | 1.65 | 5.10 | 3.38 | 5.80 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.47 | -0.32 | 0.02 | -0.06 | 11/24/2025 | 11/26/2025 4:00:04 PM EST |
| 80.00 | 3.20 | 5.90 | 4.55 | 7.08 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.48 | -0.39 | 0.03 | -0.06 | 11/24/2025 | 11/26/2025 4:00:04 PM EST |
| 82.50 | 4.30 | 7.70 | 6.00 | 8.70 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.50 | -0.46 | 0.03 | -0.06 | 11/24/2025 | 11/26/2025 4:00:04 PM EST |
| 85.00 | 4.80 | 9.10 | 6.95 | % | 0.08 | 0 | 0 | 0.46 | -0.53 | 0.03 | -0.06 | 11/26/2025 4:00:04 PM EST | |||
| 90.00 | 8.60 | 11.70 | 10.15 | % | 0.11 | 0 | 0 | 0.44 | -0.68 | 0.03 | -0.05 | 11/26/2025 4:00:04 PM EST | |||
| 95.00 | 12.30 | 15.50 | 13.90 | % | 0.15 | 0 | 0 | 0.59 | -0.81 | 0.02 | -0.03 | 11/26/2025 4:00:04 PM EST | |||
| 100.00 | 16.40 | 19.70 | 18.05 | % | 0.18 | 0 | 0 | 0.60 | -0.90 | 0.01 | -0.02 | 11/26/2025 4:00:04 PM EST | |||
| 105.00 | 20.70 | 24.90 | 22.80 | % | 0.22 | 0 | 0 | 0.76 | -0.93 | 0.01 | -0.02 | 11/26/2025 4:00:04 PM EST | |||
| 110.00 | 25.20 | 29.50 | 27.35 | % | 0.25 | 0 | 0 | 0.80 | -0.97 | 0.01 | -0.01 | 11/26/2025 4:00:04 PM EST |