Options Chain for IONIS PHARMACEUTICALS INC COM (IONS) - $68.30 as of 10/3/2025 4:11:54 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 | 32.40 | 36.40 | 34.40 | 26.81 | 0.00 | 0.00% | 0.98 | 0 | 51 | 1.75 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/3/2025 3:59:57 PM EST |
| 37.50 | 29.90 | 33.90 | 31.90 | % | 0.85 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 40.00 | 27.40 | 31.40 | 29.40 | 22.03 | 0.00 | 0.00% | 0.73 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/3/2025 3:59:57 PM EST |
| 42.50 | 24.80 | 29.00 | 26.90 | % | 0.63 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 45.00 | 22.50 | 26.60 | 24.55 | % | 0.55 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 47.50 | 20.10 | 24.10 | 22.10 | % | 0.47 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 50.00 | 17.70 | 21.80 | 19.75 | 13.42 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.06 | 0.98 | 0.00 | -0.01 | 9/19/2025 | 10/3/2025 3:59:57 PM EST |
| 52.50 | 15.30 | 19.40 | 17.35 | % | 0.33 | 0 | 0 | 0.97 | 0.96 | 0.01 | -0.02 | 10/3/2025 3:59:57 PM EST | |||
| 55.00 | 13.10 | 17.10 | 15.10 | 14.45 | % | 0.27 | 8 | 0 | 0.89 | 0.93 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST | |
| 57.50 | 10.90 | 14.70 | 12.80 | % | 0.22 | 0 | 0 | 0.80 | 0.89 | 0.02 | -0.03 | 10/3/2025 3:59:57 PM EST | |||
| 60.00 | 8.80 | 12.80 | 10.80 | 6.10 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.77 | 0.84 | 0.02 | -0.03 | 9/25/2025 | 10/3/2025 3:59:57 PM EST |
| 62.50 | 6.90 | 10.90 | 8.90 | 8.97 | +4.71 | +110.57% | 0.14 | 80 | 2 | 0.69 | 0.78 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 65.00 | 5.70 | 8.90 | 7.30 | 6.40 | 0.00 | 0.00% | 0.11 | 1 | 204 | 0.43 | 0.70 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 67.50 | 4.90 | 6.90 | 5.90 | 5.20 | +1.25 | +31.65% | 0.09 | 22 | 100 | 0.46 | 0.62 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 70.00 | 4.30 | 6.10 | 5.20 | 4.30 | -0.70 | -14.00% | 0.07 | 90 | 322 | 0.47 | 0.52 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 72.50 | 1.30 | 5.20 | 3.25 | % | 0.04 | 0 | 0 | 0.44 | 0.42 | 0.04 | -0.05 | 10/3/2025 3:59:57 PM EST | |||
| 75.00 | 1.45 | 2.55 | 2.00 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.40 | 0.33 | 0.03 | -0.04 | 9/26/2025 | 10/3/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 2.90 | 1.45 | % | 0.02 | 0 | 0 | 0.64 | 0.19 | 0.03 | -0.03 | 10/3/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.72 | 0.10 | 0.02 | -0.02 | 10/3/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.79 | 0.04 | 0.01 | -0.01 | 10/3/2025 3:59:57 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 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.33 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.85 | 0.43 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.91 | 0.00 | 0.00 | -0.01 | 9/22/2025 | 10/3/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.13 | -0.01 | 0.00 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 2.20 | 1.10 | 0.84 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.01 | -0.02 | 0.00 | -0.01 | 9/19/2025 | 10/3/2025 3:59:57 PM EST |
| 52.50 | 0.00 | 1.05 | 0.53 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 255 | 0.69 | -0.04 | 0.01 | -0.02 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 2.25 | 1.13 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.81 | -0.07 | 0.01 | -0.02 | 9/30/2025 | 10/3/2025 3:59:57 PM EST |
| 57.50 | 0.00 | 2.85 | 1.43 | 1.00 | -2.00 | -66.67% | 0.02 | 5 | 385 | 0.83 | -0.11 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 3.00 | 1.50 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 362 | 0.73 | -0.16 | 0.02 | -0.03 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 62.50 | 0.05 | 4.00 | 2.03 | 2.48 | 0.00 | 0.00% | 0.03 | 0 | 223 | 0.46 | -0.22 | 0.03 | -0.05 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 65.00 | 0.70 | 4.70 | 2.70 | 6.30 | 0.00 | 0.00% | 0.04 | 0 | 190 | 0.47 | -0.30 | 0.03 | -0.05 | 9/19/2025 | 10/3/2025 3:59:57 PM EST |
| 67.50 | 1.75 | 5.70 | 3.73 | 5.35 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.48 | -0.38 | 0.03 | -0.05 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 70.00 | 3.10 | 7.00 | 5.05 | 5.60 | -0.84 | -13.05% | 0.07 | 2 | 1 | 0.48 | -0.48 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 72.50 | 4.30 | 8.40 | 6.35 | % | 0.09 | 0 | 0 | 0.45 | -0.58 | 0.04 | -0.05 | 10/3/2025 3:59:57 PM EST | |||
| 75.00 | 6.00 | 10.00 | 8.00 | % | 0.11 | 0 | 0 | 0.40 | -0.67 | 0.03 | -0.04 | 10/3/2025 3:59:57 PM EST | |||
| 80.00 | 9.60 | 13.60 | 11.60 | % | 0.14 | 0 | 0 | 0.66 | -0.81 | 0.03 | -0.03 | 10/3/2025 3:59:57 PM EST | |||
| 85.00 | 14.00 | 17.80 | 15.90 | % | 0.19 | 0 | 0 | 0.70 | -0.90 | 0.02 | -0.02 | 10/3/2025 3:59:57 PM EST | |||
| 90.00 | 18.90 | 22.80 | 20.85 | % | 0.23 | 0 | 0 | 0.79 | -0.96 | 0.01 | -0.01 | 10/3/2025 3:59:57 PM EST |