Options Chain for IONIS PHARMACEUTICALS INC COM (IONS) - $43.23 as of 8/22/2025 3:56:19 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 | 25.80 | 29.80 | 27.80 | % | 1.85 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 17.50 | 23.30 | 27.30 | 25.30 | % | 1.45 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 20.00 | 21.80 | 24.00 | 22.90 | 22.42 | 0.00 | 0.00% | 1.15 | 0 | 5 | 1.67 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 8/22/2025 3:59:47 PM EST |
| 22.50 | 18.60 | 22.50 | 20.55 | % | 0.91 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 25.00 | 16.90 | 18.90 | 17.90 | 9.70 | 0.00 | 0.00% | 0.72 | 0 | 2 | 1.20 | 1.00 | 0.00 | -0.01 | 5/5/2025 | 8/22/2025 3:59:47 PM EST |
| 27.50 | 13.60 | 17.60 | 15.60 | % | 0.57 | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 30.00 | 12.60 | 13.50 | 13.05 | 13.00 | 0.00 | 0.00% | 0.43 | 0 | 222 | 0.71 | 0.96 | 0.01 | -0.01 | 7/11/2025 | 8/22/2025 3:59:47 PM EST |
| 32.50 | 9.80 | 11.50 | 10.65 | 10.85 | 0.00 | 0.00% | 0.33 | 0 | 5 | 0.76 | 0.92 | 0.02 | -0.02 | 7/2/2025 | 8/22/2025 3:59:47 PM EST |
| 35.00 | 7.90 | 9.10 | 8.50 | 9.70 | +0.45 | +4.87% | 0.24 | 5 | 813 | 0.41 | 0.86 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 37.50 | 6.80 | 7.30 | 7.05 | 6.70 | -0.84 | -11.15% | 0.19 | 30 | 47 | 0.56 | 0.78 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 40.00 | 4.30 | 5.60 | 4.95 | 6.00 | +0.10 | +1.70% | 0.12 | 22 | 409 | 0.48 | 0.69 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 42.50 | 3.20 | 4.00 | 3.60 | 3.90 | 0.00 | 0.00% | 0.08 | 1 | 387 | 0.49 | 0.57 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 45.00 | 2.75 | 2.90 | 2.83 | 3.00 | -0.30 | -9.10% | 0.06 | 117 | 4,323 | 0.53 | 0.46 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 47.50 | 1.60 | 2.05 | 1.83 | 2.00 | -0.30 | -13.05% | 0.04 | 1 | 53 | 0.51 | 0.36 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 50.00 | 1.35 | 1.45 | 1.40 | 1.25 | +0.05 | +4.17% | 0.03 | 54 | 41 | 0.54 | 0.28 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 52.50 | 0.15 | 1.05 | 0.60 | 1.21 | +0.06 | +5.22% | 0.01 | 1 | 2 | 0.46 | 0.21 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 1.30 | 0.65 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.68 | 0.15 | 0.03 | -0.02 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 0.85 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.72 | 0.08 | 0.02 | -0.01 | 8/19/2025 | 8/22/2025 3:59:47 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 | 2.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 20.00 | 0.00 | 1.85 | 0.93 | % | 0.05 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 22.50 | 0.00 | 1.85 | 0.93 | % | 0.04 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 25.00 | 0.00 | 1.80 | 0.90 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.51 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 8/22/2025 3:59:47 PM EST |
| 27.50 | 0.00 | 1.65 | 0.83 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.27 | -0.01 | 0.00 | -0.01 | 5/27/2025 | 8/22/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.40 | -2.25 | -84.91% | 0.02 | 2 | 1 | 0.90 | -0.04 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 32.50 | 0.00 | 1.30 | 0.65 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 213 | 0.84 | -0.08 | 0.02 | -0.02 | 6/3/2025 | 8/22/2025 3:59:47 PM EST |
| 35.00 | 0.15 | 1.65 | 0.90 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.56 | -0.14 | 0.02 | -0.03 | 7/7/2025 | 8/22/2025 3:59:47 PM EST |
| 37.50 | 0.70 | 1.60 | 1.15 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.51 | -0.22 | 0.03 | -0.03 | 8/7/2025 | 8/22/2025 3:59:47 PM EST |
| 40.00 | 1.65 | 2.45 | 2.05 | 2.70 | +0.25 | +10.21% | 0.05 | 3 | 309 | 0.52 | -0.31 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 42.50 | 2.90 | 3.60 | 3.25 | 3.80 | +0.08 | +2.16% | 0.08 | 25 | 440 | 0.53 | -0.43 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 45.00 | 4.00 | 5.10 | 4.55 | 4.80 | +0.20 | +4.35% | 0.10 | 5 | 11 | 0.50 | -0.54 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 47.50 | 5.40 | 7.40 | 6.40 | % | 0.13 | 0 | 0 | 0.54 | -0.64 | 0.04 | -0.03 | 8/22/2025 3:59:47 PM EST | |||
| 50.00 | 7.70 | 9.20 | 8.45 | % | 0.17 | 0 | 0 | 0.57 | -0.72 | 0.04 | -0.03 | 8/22/2025 3:59:47 PM EST | |||
| 52.50 | 8.40 | 12.30 | 10.35 | % | 0.20 | 0 | 0 | 0.91 | -0.79 | 0.03 | -0.03 | 8/22/2025 3:59:47 PM EST | |||
| 55.00 | 10.60 | 14.80 | 12.70 | % | 0.23 | 0 | 0 | 1.00 | -0.85 | 0.03 | -0.02 | 8/22/2025 3:59:47 PM EST | |||
| 60.00 | 15.40 | 19.40 | 17.40 | % | 0.29 | 0 | 0 | 1.09 | -0.92 | 0.02 | -0.01 | 8/22/2025 3:59:47 PM EST |