Options Chain for IONIS PHARMACEUTICALS INC COM (IONS) - $71.19 as of 3/16/2026 2:12:32 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 | 40.30 | 44.30 | 42.30 | % | 1.41 | 0 | 0 | 7.10 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 32.50 | 37.80 | 41.80 | 39.80 | % | 1.22 | 0 | 0 | 6.65 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 35.00 | 35.30 | 39.30 | 37.30 | % | 1.07 | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 37.50 | 32.80 | 36.80 | 34.80 | % | 0.93 | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 40.00 | 30.30 | 34.00 | 32.15 | 42.73 | 0.00 | 0.00% | 0.80 | 0 | 2 | 5.13 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 4:00:04 PM EST |
| 42.50 | 28.20 | 31.70 | 29.95 | 37.52 | 0.00 | 0.00% | 0.70 | 0 | 12 | 4.71 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 3/16/2026 4:00:04 PM EST |
| 45.00 | 25.30 | 29.40 | 27.35 | % | 0.61 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 47.50 | 22.90 | 26.70 | 24.80 | 27.18 | 0.00 | 0.00% | 0.52 | 0 | 1 | 3.94 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:04 PM EST |
| 50.00 | 20.40 | 24.30 | 22.35 | 24.00 | 0.00 | 0.00% | 0.45 | 0 | 5 | 3.65 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:04 PM EST |
| 52.50 | 17.90 | 21.60 | 19.75 | 20.90 | 0.00 | 0.00% | 0.38 | 0 | 3 | 3.18 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 3/16/2026 4:00:04 PM EST |
| 55.00 | 15.40 | 18.90 | 17.15 | % | 0.31 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 57.50 | 13.40 | 16.70 | 15.05 | 24.30 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2.58 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 3/16/2026 4:00:04 PM EST |
| 60.00 | 10.60 | 14.30 | 12.45 | 26.40 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.32 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 4:00:04 PM EST |
| 62.50 | 8.70 | 11.50 | 10.10 | 9.80 | 0.00 | 0.00% | 0.16 | 0 | 13 | 2.14 | 0.99 | 0.01 | -0.01 | 9/24/2025 | 3/16/2026 4:00:04 PM EST |
| 65.00 | 6.30 | 9.10 | 7.70 | 11.47 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.85 | 0.94 | 0.03 | -0.06 | 3/5/2026 | 3/16/2026 4:00:04 PM EST |
| 67.50 | 3.90 | 6.80 | 5.35 | 19.10 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.59 | 0.84 | 0.05 | -0.12 | 1/7/2026 | 3/16/2026 4:00:04 PM EST |
| 70.00 | 2.30 | 4.70 | 3.50 | 5.10 | 0.00 | 0.00% | 0.05 | 0 | 18 | 1.27 | 0.68 | 0.07 | -0.20 | 3/12/2026 | 3/16/2026 4:00:04 PM EST |
| 72.50 | 0.10 | 3.50 | 1.80 | 1.77 | -3.53 | -66.61% | 0.02 | 1 | 17 | 0.65 | 0.48 | 0.08 | -0.23 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 1.65 | 0.83 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.91 | 0.29 | 0.07 | -0.20 | 3/13/2026 | 3/16/2026 4:00:04 PM EST |
| 77.50 | 0.00 | 2.05 | 1.03 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.33 | 0.14 | 0.05 | -0.13 | 3/12/2026 | 3/16/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 0.70 | 0.35 | 0.12 | -0.74 | -86.05% | 0.00 | 3 | 368 | 1.00 | 0.06 | 0.03 | -0.07 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 82.50 | 0.00 | 0.25 | 0.13 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.89 | 0.02 | 0.01 | -0.03 | 3/12/2026 | 3/16/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 269 | 1.50 | 0.01 | 0.00 | -0.01 | 3/4/2026 | 3/16/2026 4:00:04 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 634 | 2.23 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 555 | 2.41 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:04 PM EST |
| 92.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.58 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 1.80 | 0.90 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.58 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.04 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.97 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.57 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 3/16/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 6.25 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.77 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.88 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 3/16/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.68 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 3/16/2026 4:00:04 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 2.00 | 1.00 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 3/16/2026 4:00:04 PM EST |
| 52.50 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 47 | 3.37 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 3/16/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 329 | 2.13 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:04 PM EST |
| 57.50 | 0.00 | 1.50 | 0.75 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 107 | 2.34 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 3/16/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.80 | 0.40 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.64 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 3/16/2026 4:00:04 PM EST |
| 62.50 | 0.00 | 0.70 | 0.35 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 132 | 1.32 | -0.01 | 0.01 | -0.01 | 3/6/2026 | 3/16/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.80 | 0.40 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.12 | -0.06 | 0.03 | -0.06 | 1/21/2026 | 3/16/2026 4:00:04 PM EST |
| 67.50 | 0.00 | 2.80 | 1.40 | 1.14 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.65 | -0.16 | 0.05 | -0.12 | 3/12/2026 | 3/16/2026 4:00:04 PM EST |
| 70.00 | 0.05 | 1.95 | 1.00 | 1.65 | -0.55 | -25.00% | 0.01 | 2 | 2,067 | 0.58 | -0.32 | 0.07 | -0.20 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 72.50 | 1.30 | 2.80 | 2.05 | 1.75 | -0.85 | -32.70% | 0.03 | 13 | 283 | 0.61 | -0.52 | 0.08 | -0.23 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 75.00 | 1.15 | 4.00 | 2.58 | 3.05 | -1.55 | -33.70% | 0.03 | 4,702 | 4,585 | 0.77 | -0.71 | 0.07 | -0.20 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 77.50 | 3.30 | 7.40 | 5.35 | 5.90 | 0.00 | 0.00% | 0.07 | 0 | 81 | 1.36 | -0.86 | 0.05 | -0.13 | 3/6/2026 | 3/16/2026 4:00:04 PM EST |
| 80.00 | 5.90 | 9.70 | 7.80 | 9.00 | 0.00 | 0.00% | 0.10 | 0 | 384 | 1.53 | -0.94 | 0.03 | -0.07 | 3/13/2026 | 3/16/2026 4:00:04 PM EST |
| 82.50 | 8.40 | 12.00 | 10.20 | 9.07 | 0.00 | 0.00% | 0.12 | 0 | 55 | 1.67 | -0.98 | 0.01 | -0.03 | 3/6/2026 | 3/16/2026 4:00:04 PM EST |
| 85.00 | 10.80 | 14.30 | 12.55 | 5.00 | 0.00 | 0.00% | 0.15 | 0 | 294 | 1.78 | -0.99 | 0.00 | -0.01 | 2/27/2026 | 3/16/2026 4:00:04 PM EST |
| 87.50 | 13.60 | 16.70 | 15.15 | 9.10 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.92 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:04 PM EST |
| 90.00 | 16.30 | 19.70 | 18.00 | 15.15 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:04 PM EST |
| 92.50 | 18.30 | 21.80 | 20.05 | % | 0.22 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 95.00 | 21.30 | 24.70 | 23.00 | 14.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:04 PM EST |
| 100.00 | 26.30 | 29.30 | 27.80 | 20.48 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:04 PM EST |
| 105.00 | 31.30 | 34.30 | 32.80 | % | 0.31 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 110.00 | 36.30 | 39.60 | 37.95 | % | 0.35 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 115.00 | 41.30 | 44.00 | 42.65 | % | 0.37 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 120.00 | 45.80 | 49.70 | 47.75 | % | 0.40 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 125.00 | 50.60 | 54.70 | 52.65 | % | 0.42 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST |