Options Chain for IONIS PHARMACEUTICALS INC COM (IONS) - $80.65 as of 12/26/2025 3:07:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 48.10 | 52.10 | 50.10 | 43.90 | 0.00 | 0.00% | 1.67 | 0 | 32 | 2.02 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 12/26/2025 3:59:53 PM EST |
| 32.50 | 45.60 | 49.80 | 47.70 | % | 1.47 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 35.00 | 43.10 | 47.30 | 45.20 | % | 1.29 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 37.50 | 40.70 | 44.70 | 42.70 | % | 1.14 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 40.00 | 38.20 | 42.40 | 40.30 | 38.13 | 0.00 | 0.00% | 1.01 | 0 | 2 | 1.56 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:53 PM EST |
| 42.50 | 35.70 | 40.00 | 37.85 | % | 0.89 | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 45.00 | 33.30 | 37.50 | 35.40 | % | 0.79 | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 47.50 | 31.00 | 35.00 | 33.00 | 23.57 | 0.00 | 0.00% | 0.69 | 0 | 10 | 1.26 | 0.99 | 0.00 | -0.01 | 10/6/2025 | 12/26/2025 3:59:53 PM EST |
| 50.00 | 28.50 | 32.50 | 30.50 | % | 0.61 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 52.50 | 26.10 | 30.10 | 28.10 | % | 0.54 | 0 | 0 | 1.09 | 0.98 | 0.00 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 55.00 | 23.70 | 27.70 | 25.70 | 27.07 | 0.00 | 0.00% | 0.47 | 0 | 7 | 1.00 | 0.96 | 0.00 | -0.02 | 12/2/2025 | 12/26/2025 3:59:53 PM EST |
| 57.50 | 21.40 | 25.40 | 23.40 | 21.79 | 0.00 | 0.00% | 0.41 | 0 | 2 | 0.95 | 0.95 | 0.01 | -0.02 | 11/24/2025 | 12/26/2025 3:59:53 PM EST |
| 60.00 | 19.00 | 23.00 | 21.00 | % | 0.35 | 0 | 0 | 0.88 | 0.92 | 0.01 | -0.03 | 12/26/2025 3:59:53 PM EST | |||
| 62.50 | 16.70 | 20.80 | 18.75 | 21.90 | 0.00 | 0.00% | 0.30 | 0 | 13 | 0.83 | 0.90 | 0.01 | -0.03 | 11/26/2025 | 12/26/2025 3:59:53 PM EST |
| 65.00 | 14.60 | 18.50 | 16.55 | 17.80 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.76 | 0.86 | 0.01 | -0.04 | 12/8/2025 | 12/26/2025 3:59:53 PM EST |
| 67.50 | 12.50 | 16.20 | 14.35 | 9.00 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.70 | 0.83 | 0.02 | -0.05 | 11/10/2025 | 12/26/2025 3:59:53 PM EST |
| 70.00 | 10.60 | 14.20 | 12.40 | 14.16 | 0.00 | 0.00% | 0.18 | 0 | 24 | 0.42 | 0.78 | 0.02 | -0.05 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 72.50 | 8.90 | 12.30 | 10.60 | 10.61 | 0.00 | 0.00% | 0.15 | 0 | 22 | 0.47 | 0.73 | 0.02 | -0.05 | 11/24/2025 | 12/26/2025 3:59:53 PM EST |
| 75.00 | 7.70 | 10.90 | 9.30 | 10.98 | 0.00 | 0.00% | 0.12 | 0 | 458 | 0.51 | 0.68 | 0.02 | -0.06 | 12/2/2025 | 12/26/2025 3:59:53 PM EST |
| 77.50 | 6.20 | 9.10 | 7.65 | 8.70 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.49 | 0.62 | 0.02 | -0.06 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 80.00 | 5.80 | 7.90 | 6.85 | 6.80 | 0.00 | 0.00% | 0.09 | 0 | 52 | 0.53 | 0.55 | 0.03 | -0.06 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 82.50 | 3.80 | 6.70 | 5.25 | 6.30 | 0.00 | 0.00% | 0.06 | 0 | 55 | 0.49 | 0.49 | 0.03 | -0.06 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 85.00 | 2.85 | 5.40 | 4.13 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.47 | 0.43 | 0.03 | -0.06 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 87.50 | 2.00 | 4.80 | 3.40 | 2.90 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.48 | 0.37 | 0.02 | -0.06 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 90.00 | 2.20 | 4.00 | 3.10 | 3.45 | 0.00 | 0.00% | 0.03 | 0 | 80 | 0.51 | 0.32 | 0.02 | -0.05 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 95.00 | 0.70 | 2.70 | 1.70 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.47 | 0.23 | 0.02 | -0.05 | 12/15/2025 | 12/26/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 1.85 | 0.93 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | 0.16 | 0.02 | -0.04 | 12/4/2025 | 12/26/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 1.25 | 0.63 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.58 | 0.12 | 0.01 | -0.03 | 12/4/2025 | 12/26/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.63 | 0.08 | 0.01 | -0.02 | 12/26/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.69 | 0.05 | 0.01 | -0.02 | 12/26/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.75 | 0.03 | 0.00 | -0.01 | 12/26/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 32.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 37.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 42.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 47.50 | 0.00 | 0.95 | 0.48 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | -0.01 | 0.00 | -0.01 | 11/17/2025 | 12/26/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.91 | -0.01 | 0.00 | -0.01 | 11/17/2025 | 12/26/2025 3:59:53 PM EST |
| 52.50 | 0.00 | 0.95 | 0.48 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.84 | -0.02 | 0.00 | -0.01 | 11/7/2025 | 12/26/2025 3:59:53 PM EST |
| 55.00 | 0.20 | 1.00 | 0.60 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.66 | -0.04 | 0.00 | -0.02 | 11/21/2025 | 12/26/2025 3:59:53 PM EST |
| 57.50 | 0.00 | 1.15 | 0.58 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 506 | 0.73 | -0.05 | 0.01 | -0.02 | 11/17/2025 | 12/26/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 498 | 0.70 | -0.08 | 0.01 | -0.03 | 11/17/2025 | 12/26/2025 3:59:53 PM EST |
| 62.50 | 0.00 | 1.60 | 0.80 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.66 | -0.10 | 0.01 | -0.03 | 12/19/2025 | 12/26/2025 3:59:53 PM EST |
| 65.00 | 0.15 | 2.10 | 1.13 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 76 | 0.49 | -0.14 | 0.01 | -0.04 | 11/21/2025 | 12/26/2025 3:59:53 PM EST |
| 67.50 | 1.10 | 2.75 | 1.93 | 5.20 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.56 | -0.17 | 0.02 | -0.05 | 10/17/2025 | 12/26/2025 3:59:53 PM EST |
| 70.00 | 1.10 | 3.30 | 2.20 | 3.26 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.51 | -0.22 | 0.02 | -0.05 | 12/17/2025 | 12/26/2025 3:59:53 PM EST |
| 72.50 | 1.50 | 4.10 | 2.80 | 7.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.50 | -0.27 | 0.02 | -0.05 | 10/16/2025 | 12/26/2025 3:59:53 PM EST |
| 75.00 | 2.20 | 4.90 | 3.55 | 3.88 | -0.33 | -7.84% | 0.05 | 6 | 154 | 0.49 | -0.32 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 77.50 | 3.30 | 6.10 | 4.70 | 4.30 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.49 | -0.38 | 0.02 | -0.06 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 80.00 | 4.50 | 7.40 | 5.95 | 5.40 | % | 0.07 | 1 | 0 | 0.50 | -0.45 | 0.03 | -0.06 | 12/26/2025 | 12/26/2025 3:59:53 PM EST | |
| 82.50 | 5.50 | 8.70 | 7.10 | 7.34 | -0.44 | -5.66% | 0.09 | 6 | 14 | 0.48 | -0.51 | 0.03 | -0.06 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 85.00 | 7.30 | 10.20 | 8.75 | 7.90 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.48 | -0.57 | 0.03 | -0.06 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 87.50 | 9.00 | 11.80 | 10.40 | % | 0.12 | 0 | 0 | 0.47 | -0.63 | 0.02 | -0.06 | 12/26/2025 3:59:53 PM EST | |||
| 90.00 | 10.30 | 13.80 | 12.05 | % | 0.13 | 0 | 0 | 0.44 | -0.68 | 0.02 | -0.05 | 12/26/2025 3:59:53 PM EST | |||
| 95.00 | 14.50 | 17.70 | 16.10 | % | 0.17 | 0 | 0 | 0.63 | -0.77 | 0.02 | -0.05 | 12/26/2025 3:59:53 PM EST | |||
| 100.00 | 18.40 | 22.50 | 20.45 | % | 0.20 | 0 | 0 | 0.70 | -0.84 | 0.02 | -0.04 | 12/26/2025 3:59:53 PM EST | |||
| 105.00 | 23.10 | 27.10 | 25.10 | % | 0.24 | 0 | 0 | 0.75 | -0.88 | 0.01 | -0.03 | 12/26/2025 3:59:53 PM EST | |||
| 110.00 | 28.10 | 32.10 | 30.10 | % | 0.27 | 0 | 0 | 0.82 | -0.92 | 0.01 | -0.02 | 12/26/2025 3:59:53 PM EST | |||
| 115.00 | 33.10 | 37.20 | 35.15 | % | 0.31 | 0 | 0 | 0.89 | -0.95 | 0.01 | -0.02 | 12/26/2025 3:59:53 PM EST | |||
| 120.00 | 38.10 | 42.20 | 40.15 | % | 0.33 | 0 | 0 | 0.96 | -0.97 | 0.00 | -0.01 | 12/26/2025 3:59:53 PM EST |