Options Chain for IONIS PHARMACEUTICALS INC COM (IONS) - $59.74 as of 8/24/2026 2:33:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 25.30 | 28.90 | 27.10 | 24.75 | 0.00 | 0.00% | 0.77 | 0 | 6 | 1.48 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 4:00:01 PM EST |
| 37.50 | 22.80 | 26.50 | 24.65 | % | 0.66 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 40.00 | 20.40 | 24.30 | 22.35 | 15.70 | 0.00 | 0.00% | 0.56 | 0 | 2 | 1.29 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/24/2026 4:00:01 PM EST |
| 42.50 | 18.00 | 21.80 | 19.90 | % | 0.47 | 0 | 0 | 1.16 | 0.99 | 0.01 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 45.00 | 15.60 | 19.50 | 17.55 | % | 0.39 | 0 | 0 | 1.08 | 0.96 | 0.01 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 47.50 | 13.40 | 17.30 | 15.35 | 34.82 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.00 | 0.92 | 0.01 | -0.01 | 6/26/2026 | 8/24/2026 4:00:01 PM EST |
| 50.00 | 11.20 | 14.00 | 12.60 | 8.07 | 0.00 | 0.00% | 0.25 | 0 | 19 | 0.76 | 0.88 | 0.02 | -0.02 | 8/4/2026 | 8/24/2026 4:00:01 PM EST |
| 52.50 | 9.70 | 12.70 | 11.20 | 9.73 | 0.00 | 0.00% | 0.21 | 0 | 535 | 0.56 | 0.82 | 0.02 | -0.03 | 8/19/2026 | 8/24/2026 4:00:01 PM EST |
| 55.00 | 8.00 | 10.80 | 9.40 | 8.72 | +1.02 | +13.25% | 0.17 | 16 | 1,265 | 0.59 | 0.75 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 57.50 | 6.90 | 7.90 | 7.40 | 7.30 | +1.10 | +17.75% | 0.13 | 22 | 1,296 | 0.54 | 0.68 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 60.00 | 5.80 | 6.40 | 6.10 | 6.11 | +1.31 | +27.30% | 0.10 | 225 | 1,181 | 0.56 | 0.60 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 62.50 | 3.70 | 5.10 | 4.40 | 4.90 | +1.16 | +31.02% | 0.07 | 39 | 130 | 0.50 | 0.52 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 65.00 | 2.40 | 4.00 | 3.20 | 3.50 | +0.50 | +16.67% | 0.05 | 16 | 455 | 0.48 | 0.43 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 67.50 | 2.35 | 3.00 | 2.68 | 2.65 | +0.35 | +15.22% | 0.04 | 16 | 49 | 0.51 | 0.36 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 70.00 | 1.85 | 2.40 | 2.13 | 2.11 | +0.37 | +21.27% | 0.03 | 1,165 | 376 | 0.52 | 0.29 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 72.50 | 0.85 | 1.95 | 1.40 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.49 | 0.23 | 0.03 | -0.03 | 8/3/2026 | 8/24/2026 4:00:01 PM EST |
| 75.00 | 0.50 | 1.75 | 1.13 | 1.20 | +0.10 | +9.10% | 0.02 | 1 | 384 | 0.50 | 0.18 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 77.50 | 0.35 | 1.70 | 1.03 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.53 | 0.14 | 0.02 | -0.02 | 8/3/2026 | 8/24/2026 4:00:01 PM EST |
| 80.00 | 0.20 | 1.15 | 0.68 | 0.95 | +0.45 | +90.00% | 0.01 | 4 | 1,561 | 0.51 | 0.11 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 82.50 | 0.00 | 1.05 | 0.53 | 0.64 | +0.24 | +60.00% | 0.01 | 1 | 433 | 0.65 | 0.08 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | 0.47 | +0.12 | +34.29% | 0.01 | 4 | 55 | 0.68 | 0.06 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 87.50 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.72 | 0.04 | 0.01 | -0.01 | 8/3/2026 | 8/24/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 0.90 | 0.45 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.74 | 0.03 | 0.01 | -0.01 | 7/13/2026 | 8/24/2026 4:00:01 PM EST |
| 92.50 | 0.00 | 1.70 | 0.85 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.93 | 0.02 | 0.00 | -0.01 | 7/7/2026 | 8/24/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.78 | 0.02 | 0.00 | 0.00 | 7/15/2026 | 8/24/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 3.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.85 | 0.01 | 0.00 | 0.00 | 7/8/2026 | 8/24/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 8/24/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.97 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/24/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 1.75 | 0.88 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 8/24/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 8/24/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 37.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3,076 | 0.88 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/24/2026 4:00:01 PM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.84 | -0.01 | 0.01 | 0.00 | 8/11/2026 | 8/24/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 276 | 0.78 | -0.04 | 0.01 | -0.01 | 8/20/2026 | 8/24/2026 4:00:01 PM EST |
| 47.50 | 0.20 | 1.05 | 0.63 | 0.60 | 0.00 | 0.00% | 0.01 | 4 | 86 | 0.55 | -0.08 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 50.00 | 0.45 | 1.65 | 1.05 | 1.00 | -0.26 | -20.64% | 0.02 | 20 | 563 | 0.56 | -0.12 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 52.50 | 0.80 | 2.20 | 1.50 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 3,285 | 0.55 | -0.18 | 0.02 | -0.03 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 55.00 | 1.25 | 3.10 | 2.18 | 2.45 | -0.10 | -3.93% | 0.04 | 29 | 835 | 0.54 | -0.25 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 57.50 | 2.40 | 3.20 | 2.80 | 3.10 | -0.10 | -3.13% | 0.05 | 4 | 1,105 | 0.51 | -0.32 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 60.00 | 3.50 | 4.30 | 3.90 | 3.50 | -1.05 | -23.08% | 0.07 | 1,382 | 702 | 0.52 | -0.40 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 62.50 | 4.20 | 6.50 | 5.35 | 6.70 | 0.00 | 0.00% | 0.09 | 0 | 52 | 0.53 | -0.48 | 0.03 | -0.04 | 8/17/2026 | 8/24/2026 4:00:01 PM EST |
| 65.00 | 5.80 | 7.90 | 6.85 | 6.80 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.53 | -0.57 | 0.03 | -0.04 | 8/19/2026 | 8/24/2026 4:00:01 PM EST |
| 67.50 | 7.20 | 9.50 | 8.35 | 8.20 | 0.00 | 0.00% | 0.12 | 0 | 200 | 0.51 | -0.64 | 0.03 | -0.04 | 7/9/2026 | 8/24/2026 4:00:01 PM EST |
| 70.00 | 9.10 | 11.90 | 10.50 | 15.86 | 0.00 | 0.00% | 0.15 | 0 | 316 | 0.54 | -0.71 | 0.03 | -0.04 | 7/14/2026 | 8/24/2026 4:00:01 PM EST |
| 72.50 | 11.10 | 13.30 | 12.20 | % | 0.17 | 0 | 0 | 0.50 | -0.77 | 0.03 | -0.03 | 8/24/2026 4:00:01 PM EST | |||
| 75.00 | 12.60 | 16.00 | 14.30 | 10.95 | 0.00 | 0.00% | 0.19 | 0 | 12 | 0.76 | -0.82 | 0.02 | -0.03 | 7/9/2026 | 8/24/2026 4:00:01 PM EST |
| 77.50 | 14.80 | 18.20 | 16.50 | 9.47 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.79 | -0.86 | 0.02 | -0.02 | 6/16/2026 | 8/24/2026 4:00:01 PM EST |
| 80.00 | 17.10 | 20.50 | 18.80 | 24.92 | 0.00 | 0.00% | 0.24 | 0 | 200 | 0.82 | -0.89 | 0.02 | -0.02 | 8/4/2026 | 8/24/2026 4:00:01 PM EST |
| 82.50 | 19.20 | 22.90 | 21.05 | 9.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.85 | -0.92 | 0.01 | -0.02 | 5/28/2026 | 8/24/2026 4:00:01 PM EST |
| 85.00 | 21.30 | 25.30 | 23.30 | % | 0.27 | 0 | 0 | 0.89 | -0.94 | 0.01 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 87.50 | 23.80 | 27.70 | 25.75 | % | 0.29 | 0 | 0 | 0.92 | -0.96 | 0.01 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 90.00 | 26.30 | 30.10 | 28.20 | % | 0.31 | 0 | 0 | 0.97 | -0.97 | 0.01 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 92.50 | 28.50 | 32.60 | 30.55 | % | 0.33 | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 95.00 | 31.10 | 35.10 | 33.10 | % | 0.35 | 0 | 0 | 1.04 | -0.98 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 100.00 | 36.00 | 40.10 | 38.05 | % | 0.38 | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 105.00 | 41.00 | 45.10 | 43.05 | % | 0.41 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 110.00 | 46.00 | 50.10 | 48.05 | % | 0.44 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 115.00 | 51.00 | 55.10 | 53.05 | % | 0.46 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 120.00 | 56.00 | 60.10 | 58.05 | % | 0.48 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 125.00 | 61.00 | 65.10 | 63.05 | % | 0.50 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST |