Options Chain for IONIS PHARMACEUTICALS INC COM (IONS) - $79.14 as of 12/12/2025 9:42:38 AM 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 | 42.10 | 45.90 | 44.00 | 38.50 | 0.00 | 0.00% | 1.26 | 0 | 1 | 4.77 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/11/2025 3:59:47 PM EST |
| 37.50 | 39.60 | 43.40 | 41.50 | % | 1.11 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST | |||
| 40.00 | 37.10 | 40.90 | 39.00 | 33.94 | 0.00 | 0.00% | 0.97 | 0 | 1 | 4.05 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/11/2025 3:59:47 PM EST |
| 42.50 | 34.60 | 38.40 | 36.50 | % | 0.86 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST | |||
| 45.00 | 32.10 | 35.90 | 34.00 | % | 0.76 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST | |||
| 47.50 | 29.60 | 33.40 | 31.50 | % | 0.66 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST | |||
| 50.00 | 27.10 | 30.90 | 29.00 | 12.78 | 0.00 | 0.00% | 0.58 | 0 | 1 | 3.01 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 12/11/2025 3:59:47 PM EST |
| 52.50 | 24.70 | 28.40 | 26.55 | % | 0.51 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST | |||
| 55.00 | 22.20 | 25.90 | 24.05 | % | 0.44 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST | |||
| 57.50 | 19.70 | 23.40 | 21.55 | % | 0.37 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST | |||
| 60.00 | 17.20 | 20.90 | 19.05 | 12.80 | 0.00 | 0.00% | 0.32 | 0 | 8 | 2.10 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/11/2025 3:59:47 PM EST |
| 62.50 | 14.70 | 18.40 | 16.55 | 15.30 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.82 | 1.00 | 0.00 | -0.01 | 12/10/2025 | 12/11/2025 3:59:47 PM EST |
| 65.00 | 12.40 | 15.90 | 14.15 | 17.50 | 0.00 | 0.00% | 0.22 | 0 | 890 | 1.65 | 0.99 | 0.00 | -0.02 | 12/4/2025 | 12/11/2025 3:59:47 PM EST |
| 67.50 | 9.70 | 13.40 | 11.55 | 5.70 | 0.00 | 0.00% | 0.17 | 0 | 222 | 1.41 | 0.97 | 0.01 | -0.04 | 11/10/2025 | 12/11/2025 3:59:47 PM EST |
| 70.00 | 7.30 | 10.50 | 8.90 | 9.80 | 0.00 | 0.00% | 0.13 | 0 | 174 | 1.24 | 0.92 | 0.02 | -0.07 | 12/11/2025 | 12/11/2025 3:59:47 PM EST |
| 72.50 | 5.20 | 8.40 | 6.80 | 9.20 | 0.00 | 0.00% | 0.09 | 0 | 525 | 1.04 | 0.86 | 0.03 | -0.10 | 12/5/2025 | 12/11/2025 3:59:47 PM EST |
| 75.00 | 2.70 | 5.80 | 4.25 | 7.57 | 0.00 | 0.00% | 0.06 | 0 | 40 | 0.95 | 0.75 | 0.05 | -0.14 | 12/8/2025 | 12/11/2025 3:59:47 PM EST |
| 77.50 | 1.65 | 4.10 | 2.88 | 3.21 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.85 | 0.62 | 0.06 | -0.16 | 12/9/2025 | 12/11/2025 3:59:47 PM EST |
| 80.00 | 1.25 | 2.55 | 1.90 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 355 | 0.38 | 0.46 | 0.06 | -0.16 | 12/11/2025 | 12/11/2025 3:59:47 PM EST |
| 82.50 | 0.60 | 1.50 | 1.05 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.40 | 0.32 | 0.06 | -0.15 | 12/11/2025 | 12/11/2025 3:59:47 PM EST |
| 85.00 | 0.00 | 0.85 | 0.43 | 0.25 | -0.18 | -41.86% | 0.01 | 20 | 110 | 0.47 | 0.21 | 0.04 | -0.12 | 12/12/2025 | 12/11/2025 3:59:47 PM EST |
| 87.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.11 | 0.11 | 0.03 | -0.08 | 12/11/2025 3:59:47 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.66 | 0.07 | 0.02 | -0.06 | 12/3/2025 | 12/11/2025 3:59:47 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.03 | 0.01 | 0.01 | -0.02 | 11/10/2025 | 12/11/2025 3:59:47 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 12/11/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 12/11/2025 3:59:47 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST | |||
| 52.50 | 0.00 | 0.75 | 0.38 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.77 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/11/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/11/2025 3:59:47 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 233 | 2.10 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/11/2025 3:59:47 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 628 | 1.89 | 0.00 | 0.00 | -0.01 | 12/4/2025 | 12/11/2025 3:59:47 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.70 | -0.01 | 0.00 | -0.02 | 11/28/2025 | 12/11/2025 3:59:47 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 532 | 1.49 | -0.03 | 0.01 | -0.04 | 12/1/2025 | 12/11/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 819 | 0.83 | -0.08 | 0.02 | -0.07 | 12/9/2025 | 12/11/2025 3:59:47 PM EST |
| 72.50 | 0.00 | 0.95 | 0.48 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.79 | -0.14 | 0.03 | -0.10 | 11/25/2025 | 12/11/2025 3:59:47 PM EST |
| 75.00 | 0.00 | 1.30 | 0.65 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.63 | -0.25 | 0.05 | -0.14 | 12/9/2025 | 12/11/2025 3:59:47 PM EST |
| 77.50 | 0.90 | 2.05 | 1.48 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.45 | -0.38 | 0.06 | -0.16 | 11/24/2025 | 12/11/2025 3:59:47 PM EST |
| 80.00 | 1.85 | 3.60 | 2.73 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 44 | 0.55 | -0.54 | 0.06 | -0.16 | 12/9/2025 | 12/11/2025 3:59:47 PM EST |
| 82.50 | 2.45 | 5.50 | 3.98 | 3.40 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.88 | -0.68 | 0.06 | -0.15 | 12/5/2025 | 12/11/2025 3:59:47 PM EST |
| 85.00 | 4.40 | 7.80 | 6.10 | % | 0.07 | 0 | 0 | 0.94 | -0.79 | 0.04 | -0.12 | 12/11/2025 3:59:47 PM EST | |||
| 87.50 | 6.80 | 10.50 | 8.65 | % | 0.10 | 0 | 0 | 1.10 | -0.89 | 0.03 | -0.08 | 12/11/2025 3:59:47 PM EST | |||
| 90.00 | 9.20 | 12.90 | 11.05 | % | 0.12 | 0 | 0 | 1.09 | -0.93 | 0.02 | -0.06 | 12/11/2025 3:59:47 PM EST | |||
| 95.00 | 14.20 | 17.90 | 16.05 | % | 0.17 | 0 | 0 | 1.54 | -0.99 | 0.01 | -0.02 | 12/11/2025 3:59:47 PM EST | |||
| 100.00 | 19.00 | 22.90 | 20.95 | % | 0.21 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST | |||
| 105.00 | 24.20 | 27.90 | 26.05 | % | 0.25 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST |