Options Chain for IONIS PHARMACEUTICALS INC COM (IONS) - $83.94 as of 1/30/2026 6:29:45 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 | 50.60 | 54.70 | 52.65 | % | 1.75 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 32.50 | 48.00 | 52.30 | 50.15 | % | 1.54 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 35.00 | 45.50 | 49.70 | 47.60 | % | 1.36 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 37.50 | 43.10 | 47.30 | 45.20 | % | 1.21 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 40.00 | 40.70 | 44.80 | 42.75 | 31.60 | 0.00 | 0.00% | 1.07 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 1/30/2026 3:59:58 PM EST |
| 42.50 | 38.10 | 42.30 | 40.20 | 37.52 | 0.00 | 0.00% | 0.95 | 0 | 12 | 1.56 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/30/2026 3:59:58 PM EST |
| 45.00 | 35.60 | 39.80 | 37.70 | % | 0.84 | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 47.50 | 33.30 | 37.40 | 35.35 | 24.95 | 0.00 | 0.00% | 0.74 | 0 | 1 | 1.37 | 1.00 | 0.00 | -0.01 | 11/10/2025 | 1/30/2026 3:59:58 PM EST |
| 50.00 | 30.80 | 35.00 | 32.90 | 22.46 | 0.00 | 0.00% | 0.66 | 0 | 3 | 1.29 | 0.99 | 0.00 | -0.01 | 10/7/2025 | 1/30/2026 3:59:58 PM EST |
| 52.50 | 28.50 | 32.60 | 30.55 | 20.90 | 0.00 | 0.00% | 0.58 | 0 | 3 | 1.21 | 0.99 | 0.00 | -0.01 | 10/13/2025 | 1/30/2026 3:59:58 PM EST |
| 55.00 | 26.00 | 30.20 | 28.10 | % | 0.51 | 0 | 0 | 1.13 | 0.98 | 0.00 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 57.50 | 23.70 | 27.90 | 25.80 | 24.30 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.07 | 0.96 | 0.00 | -0.02 | 12/15/2025 | 1/30/2026 3:59:58 PM EST |
| 60.00 | 21.50 | 25.40 | 23.45 | 23.73 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.98 | 0.95 | 0.01 | -0.03 | 12/1/2025 | 1/30/2026 3:59:58 PM EST |
| 62.50 | 19.40 | 23.10 | 21.25 | 9.80 | 0.00 | 0.00% | 0.34 | 0 | 13 | 0.85 | 0.92 | 0.01 | -0.05 | 9/24/2025 | 1/30/2026 3:59:58 PM EST |
| 65.00 | 17.20 | 20.90 | 19.05 | 20.16 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.87 | 0.89 | 0.01 | -0.04 | 11/26/2025 | 1/30/2026 3:59:58 PM EST |
| 67.50 | 14.90 | 18.90 | 16.90 | 19.10 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.84 | 0.86 | 0.01 | -0.05 | 1/7/2026 | 1/30/2026 3:59:58 PM EST |
| 70.00 | 12.70 | 16.80 | 14.75 | 14.50 | 0.00 | 0.00% | 0.21 | 0 | 9 | 0.75 | 0.82 | 0.01 | -0.06 | 1/22/2026 | 1/30/2026 3:59:58 PM EST |
| 72.50 | 10.80 | 14.90 | 12.85 | 9.90 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.73 | 0.79 | 0.02 | -0.07 | 1/15/2026 | 1/30/2026 3:59:58 PM EST |
| 75.00 | 9.00 | 13.10 | 11.05 | 8.76 | 0.00 | 0.00% | 0.15 | 0 | 46 | 0.48 | 0.74 | 0.02 | -0.07 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 77.50 | 7.80 | 11.30 | 9.55 | 7.40 | 0.00 | 0.00% | 0.12 | 0 | 27 | 0.52 | 0.68 | 0.02 | -0.07 | 1/14/2026 | 1/30/2026 3:59:58 PM EST |
| 80.00 | 6.50 | 8.40 | 7.45 | 8.70 | 0.00 | 0.00% | 0.09 | 0 | 331 | 0.51 | 0.63 | 0.02 | -0.07 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 82.50 | 5.90 | 7.50 | 6.70 | 7.35 | 0.00 | 0.00% | 0.08 | 0 | 79 | 0.52 | 0.56 | 0.03 | -0.07 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 85.00 | 4.40 | 6.30 | 5.35 | 6.20 | 0.00 | 0.00% | 0.06 | 0 | 108 | 0.50 | 0.50 | 0.03 | -0.07 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 87.50 | 3.80 | 4.70 | 4.25 | 4.40 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.49 | 0.43 | 0.03 | -0.06 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 90.00 | 2.80 | 4.40 | 3.60 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 46 | 0.51 | 0.36 | 0.03 | -0.06 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 92.50 | 1.05 | 3.70 | 2.38 | % | 0.03 | 0 | 0 | 0.46 | 0.29 | 0.02 | -0.05 | 1/30/2026 3:59:58 PM EST | |||
| 95.00 | 0.55 | 3.10 | 1.83 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.45 | 0.23 | 0.02 | -0.04 | 1/22/2026 | 1/30/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.59 | 0.15 | 0.02 | -0.03 | 1/7/2026 | 1/30/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 3.00 | 1.50 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.77 | 0.09 | 0.01 | -0.02 | 12/29/2025 | 1/30/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 2.65 | 1.33 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.82 | 0.05 | 0.01 | -0.01 | 12/5/2025 | 1/30/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.87 | 0.03 | 0.00 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.92 | 0.01 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.98 | 0.01 | 0.00 | 0.00 | 1/30/2026 3:59:58 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 | 2.29 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 42.50 | 0.00 | 2.20 | 1.10 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 1/30/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 2.20 | 1.10 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.51 | 0.00 | 0.00 | -0.01 | 9/15/2025 | 1/30/2026 3:59:58 PM EST |
| 47.50 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.30 | 1.15 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.32 | -0.01 | 0.00 | -0.01 | 11/7/2025 | 1/30/2026 3:59:58 PM EST |
| 52.50 | 0.00 | 2.35 | 1.18 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 47 | 1.23 | -0.01 | 0.00 | -0.01 | 11/7/2025 | 1/30/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 2.45 | 1.23 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 320 | 1.15 | -0.02 | 0.00 | -0.02 | 11/12/2025 | 1/30/2026 3:59:58 PM EST |
| 57.50 | 0.00 | 2.60 | 1.30 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 107 | 1.09 | -0.04 | 0.00 | -0.02 | 12/31/2025 | 1/30/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 2.75 | 1.38 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.02 | -0.05 | 0.01 | -0.03 | 12/31/2025 | 1/30/2026 3:59:58 PM EST |
| 62.50 | 0.15 | 1.80 | 0.98 | 0.85 | -0.45 | -34.62% | 0.02 | 3 | 131 | 0.63 | -0.08 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 1.55 | 0.78 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.68 | -0.11 | 0.01 | -0.04 | 1/21/2026 | 1/30/2026 3:59:58 PM EST |
| 67.50 | 0.00 | 3.60 | 1.80 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.86 | -0.14 | 0.01 | -0.05 | 12/30/2025 | 1/30/2026 3:59:58 PM EST |
| 70.00 | 0.05 | 2.65 | 1.35 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.46 | -0.18 | 0.01 | -0.06 | 1/20/2026 | 1/30/2026 3:59:58 PM EST |
| 72.50 | 0.85 | 3.30 | 2.08 | 3.64 | 0.00 | 0.00% | 0.03 | 0 | 202 | 0.53 | -0.21 | 0.02 | -0.07 | 1/22/2026 | 1/30/2026 3:59:58 PM EST |
| 75.00 | 1.05 | 4.00 | 2.53 | 4.44 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.50 | -0.26 | 0.02 | -0.07 | 1/22/2026 | 1/30/2026 3:59:58 PM EST |
| 77.50 | 2.80 | 4.80 | 3.80 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.54 | -0.32 | 0.02 | -0.07 | 1/23/2026 | 1/30/2026 3:59:58 PM EST |
| 80.00 | 2.95 | 5.50 | 4.23 | 4.94 | -1.11 | -18.35% | 0.05 | 1 | 306 | 0.49 | -0.37 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 82.50 | 4.90 | 7.00 | 5.95 | % | 0.07 | 0 | 0 | 0.53 | -0.44 | 0.03 | -0.07 | 1/30/2026 3:59:58 PM EST | |||
| 85.00 | 5.40 | 8.30 | 6.85 | 7.80 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.49 | -0.50 | 0.03 | -0.07 | 1/7/2026 | 1/30/2026 3:59:58 PM EST |
| 87.50 | 6.90 | 9.80 | 8.35 | % | 0.10 | 0 | 0 | 0.48 | -0.57 | 0.03 | -0.06 | 1/30/2026 3:59:58 PM EST | |||
| 90.00 | 8.60 | 12.50 | 10.55 | % | 0.12 | 0 | 0 | 0.52 | -0.64 | 0.03 | -0.06 | 1/30/2026 3:59:58 PM EST | |||
| 92.50 | 10.70 | 14.20 | 12.45 | % | 0.13 | 0 | 0 | 0.51 | -0.71 | 0.02 | -0.05 | 1/30/2026 3:59:58 PM EST | |||
| 95.00 | 12.30 | 16.20 | 14.25 | 16.28 | 0.00 | 0.00% | 0.15 | 0 | 25 | 0.69 | -0.77 | 0.02 | -0.04 | 12/2/2025 | 1/30/2026 3:59:58 PM EST |
| 100.00 | 16.40 | 20.40 | 18.40 | % | 0.18 | 0 | 0 | 0.72 | -0.85 | 0.02 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 105.00 | 20.80 | 24.90 | 22.85 | % | 0.22 | 0 | 0 | 0.77 | -0.91 | 0.01 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 110.00 | 25.50 | 29.40 | 27.45 | % | 0.25 | 0 | 0 | 0.79 | -0.95 | 0.01 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 115.00 | 30.30 | 34.60 | 32.45 | % | 0.28 | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 120.00 | 35.30 | 39.50 | 37.40 | % | 0.31 | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 125.00 | 40.30 | 44.50 | 42.40 | % | 0.34 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST |