Options Chain for IONIS PHARMACEUTICALS INC COM (IONS) - $32.13 as of 2/4/2025 2:33:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 12.00 | 16.90 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 20.00 | 9.50 | 14.30 | % | 0 | 0 | 1.94 | 0.98 | 0.01 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 22.50 | 7.20 | 12.00 | % | 0 | 0 | 1.68 | 0.94 | 0.01 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 25.00 | 4.70 | 9.20 | % | 0 | 0 | 1.37 | 0.87 | 0.03 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 27.50 | 3.00 | 7.40 | % | 0 | 0 | 1.19 | 0.77 | 0.04 | -0.03 | 2/4/2025 4:00:06 PM EST | |||
| 30.00 | 2.15 | 5.80 | % | 0 | 0 | 0.67 | 0.65 | 0.05 | -0.03 | 2/4/2025 4:00:06 PM EST | |||
| 32.50 | 0.20 | 4.70 | 1.00 | 0.00 | 0.00% | 0 | 4 | 0.61 | 0.51 | 0.05 | -0.03 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 35.00 | 0.10 | 3.90 | 1.30 | 0.00 | 0.00% | 0 | 23 | 0.67 | 0.39 | 0.05 | -0.03 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 37.50 | 0.00 | 4.80 | 1.33 | 0.00 | 0.00% | 0 | 404 | 1.52 | 0.28 | 0.05 | -0.03 | 1/23/2025 | 2/4/2025 4:00:06 PM EST |
| 40.00 | 0.00 | 4.80 | 0.75 | 0.00 | 0.00% | 0 | 147 | 1.67 | 0.19 | 0.04 | -0.02 | 1/24/2025 | 2/4/2025 4:00:06 PM EST |
| 42.50 | 0.00 | 4.80 | % | 0 | 0 | 1.80 | 0.13 | 0.03 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 1.92 | 0.08 | 0.02 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 47.50 | 0.00 | 2.50 | % | 0 | 0 | 1.47 | 0.05 | 0.01 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.04 | 0.01 | -0.01 | 1/28/2025 | 2/4/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 4.80 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 20.00 | 0.00 | 4.80 | % | 0 | 0 | 2.81 | -0.02 | 0.01 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 22.50 | 0.00 | 4.80 | % | 0 | 0 | 2.39 | -0.06 | 0.01 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 25.00 | 0.00 | 4.80 | % | 0 | 0 | 2.01 | -0.13 | 0.03 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 27.50 | 0.00 | 4.80 | 0.32 | 0.00 | 0.00% | 0 | 2 | 1.66 | -0.23 | 0.04 | -0.03 | 1/23/2025 | 2/4/2025 4:00:06 PM EST |
| 30.00 | 0.85 | 4.70 | 1.50 | -1.05 | -41.18% | 1 | 1 | 0.84 | -0.35 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 32.50 | 1.40 | 4.70 | 1.67 | 0.00 | 0.00% | 0 | 300 | 0.60 | -0.49 | 0.05 | -0.03 | 1/23/2025 | 2/4/2025 4:00:06 PM EST |
| 35.00 | 2.20 | 6.90 | 3.20 | 0.00 | 0.00% | 0 | 1 | 1.15 | -0.61 | 0.05 | -0.03 | 1/16/2025 | 2/4/2025 4:00:06 PM EST |
| 37.50 | 4.30 | 8.40 | % | 0 | 0 | 1.10 | -0.72 | 0.05 | -0.03 | 2/4/2025 4:00:06 PM EST | |||
| 40.00 | 6.30 | 11.00 | 8.20 | 0.00 | 0.00% | 0 | 1 | 1.24 | -0.81 | 0.04 | -0.02 | 1/21/2025 | 2/4/2025 4:00:06 PM EST |
| 42.50 | 8.70 | 13.40 | % | 0 | 0 | 1.35 | -0.87 | 0.03 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 45.00 | 11.20 | 16.00 | % | 0 | 0 | 1.47 | -0.92 | 0.02 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 47.50 | 13.50 | 18.30 | % | 0 | 0 | 1.55 | -0.95 | 0.01 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 50.00 | 16.00 | 20.80 | % | 0 | 0 | 1.62 | -0.96 | 0.01 | -0.01 | 2/4/2025 4:00:06 PM EST |