Options Chain for IONIS PHARMACEUTICALS INC COM (IONS) - $77.80 as of 4/10/2026 6:19:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 52.20 | 56.30 | 54.25 | % | 2.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 25.00 | 49.70 | 53.80 | 51.75 | % | 2.07 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 27.50 | 47.20 | 51.20 | 49.20 | % | 1.79 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 30.00 | 44.70 | 48.80 | 46.75 | % | 1.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 32.50 | 42.20 | 46.20 | 44.20 | % | 1.36 | 0 | 0 | 9.77 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 35.00 | 39.70 | 43.40 | 41.55 | % | 1.19 | 0 | 1 | 8.62 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 37.50 | 37.30 | 41.20 | 39.25 | % | 1.05 | 0 | 0 | 8.38 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 40.00 | 34.80 | 38.70 | 36.75 | % | 0.92 | 0 | 0 | 7.75 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 42.50 | 32.30 | 36.20 | 34.25 | % | 0.81 | 0 | 0 | 7.17 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 45.00 | 29.70 | 33.40 | 31.55 | % | 0.70 | 0 | 2 | 6.29 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 47.50 | 27.20 | 30.90 | 29.05 | % | 0.61 | 0 | 1 | 5.79 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 50.00 | 24.70 | 28.40 | 26.55 | % | 0.53 | 0 | 11 | 5.31 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 52.50 | 22.20 | 26.20 | 24.20 | % | 0.46 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 55.00 | 19.70 | 23.70 | 21.70 | % | 0.39 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 57.50 | 17.20 | 20.90 | 19.05 | 18.20 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.98 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:55 PM EST |
| 60.00 | 14.70 | 18.40 | 16.55 | 13.70 | 0.00 | 0.00% | 0.28 | 0 | 10 | 3.56 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:55 PM EST |
| 62.50 | 12.20 | 15.90 | 14.05 | % | 0.22 | 0 | 1 | 3.15 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 65.00 | 9.70 | 13.40 | 11.55 | 11.20 | +1.00 | +9.81% | 0.18 | 1 | 34 | 2.75 | 0.99 | 0.01 | -0.02 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 67.50 | 7.20 | 11.00 | 9.10 | 6.90 | 0.00 | 0.00% | 0.13 | 0 | 14 | 2.41 | 0.98 | 0.01 | -0.04 | 4/8/2026 | 4/15/2026 3:59:55 PM EST |
| 70.00 | 5.30 | 7.90 | 6.60 | 5.60 | 0.00 | 0.00% | 0.09 | 0 | 41 | 1.65 | 0.87 | 0.03 | -0.33 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 72.50 | 2.30 | 5.40 | 3.85 | 3.72 | 0.00 | 0.00% | 0.05 | 0 | 69 | 1.27 | 0.82 | 0.05 | -0.33 | 4/13/2026 | 4/15/2026 3:59:55 PM EST |
| 75.00 | 0.85 | 3.20 | 2.03 | 2.07 | 0.00 | 0.00% | 0.03 | 0 | 219 | 1.00 | 0.67 | 0.08 | -0.40 | 4/8/2026 | 4/15/2026 3:59:55 PM EST |
| 77.50 | 0.00 | 2.25 | 1.13 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.15 | 0.44 | 0.10 | -0.40 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.36 | 0.27 | 0.07 | -0.41 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 82.50 | 0.00 | 1.60 | 0.80 | 0.20 | -0.25 | -55.56% | 0.01 | 40 | 95 | 1.62 | 0.10 | 0.04 | -0.18 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 481 | 1.25 | 0.05 | 0.02 | -0.10 | 4/13/2026 | 4/15/2026 3:59:55 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 8 | 2.51 | 0.01 | 0.01 | -0.02 | 4/15/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 23 | 2.78 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 92.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 3.04 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 95.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 24 | 2.23 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 100.00 | 0.00 | 1.40 | 0.70 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 77 | 3.23 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 6 | 3.36 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 7 | 4.50 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 4.84 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 3.90 | 1.95 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 27.50 | 0.00 | 2.35 | 1.18 | % | 0.04 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 40.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 42.50 | 0.00 | 2.85 | 1.43 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 2.85 | 1.43 | % | 0.03 | 0 | 1 | 6.80 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 47.50 | 0.00 | 4.20 | 2.10 | % | 0.04 | 0 | 9 | 6.26 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 4 | 4.73 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 52.50 | 0.00 | 2.85 | 1.43 | % | 0.03 | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 7 | 4.80 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 57.50 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.35 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 4 | 3.91 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 62.50 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 11 | 3.48 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.26 | -0.01 | 0.01 | -0.02 | 4/7/2026 | 4/15/2026 3:59:55 PM EST |
| 67.50 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 4,532 | 2.66 | -0.02 | 0.01 | -0.04 | 4/9/2026 | 4/15/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 477 | 0.68 | -0.13 | 0.03 | -0.33 | 4/13/2026 | 4/15/2026 3:59:55 PM EST |
| 72.50 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.00 | -0.18 | 0.05 | -0.33 | 4/9/2026 | 4/15/2026 3:59:55 PM EST |
| 75.00 | 0.05 | 2.25 | 1.15 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 388 | 0.79 | -0.33 | 0.08 | -0.40 | 4/13/2026 | 4/15/2026 3:59:55 PM EST |
| 77.50 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 317 | 0.98 | -0.56 | 0.10 | -0.40 | 4/15/2026 3:59:55 PM EST | |||
| 80.00 | 1.65 | 5.10 | 3.38 | 3.47 | % | 0.04 | 1 | 4 | 1.38 | -0.73 | 0.07 | -0.41 | 4/15/2026 | 4/15/2026 3:59:55 PM EST | |
| 82.50 | 3.90 | 7.80 | 5.85 | % | 0.07 | 0 | 0 | 1.83 | -0.90 | 0.04 | -0.18 | 4/15/2026 3:59:55 PM EST | |||
| 85.00 | 6.60 | 10.30 | 8.45 | % | 0.10 | 0 | 0 | 2.15 | -0.95 | 0.02 | -0.10 | 4/15/2026 3:59:55 PM EST | |||
| 87.50 | 8.70 | 12.70 | 10.70 | % | 0.12 | 0 | 0 | 2.39 | -0.99 | 0.01 | -0.02 | 4/15/2026 3:59:55 PM EST | |||
| 90.00 | 11.50 | 15.30 | 13.40 | % | 0.15 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 92.50 | 13.70 | 17.70 | 15.70 | % | 0.17 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 95.00 | 16.20 | 20.30 | 18.25 | % | 0.19 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 100.00 | 21.20 | 25.30 | 23.25 | % | 0.23 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 105.00 | 26.20 | 30.30 | 28.25 | % | 0.27 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 110.00 | 31.20 | 35.30 | 33.25 | % | 0.30 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 115.00 | 36.20 | 40.30 | 38.25 | % | 0.33 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 120.00 | 41.20 | 45.30 | 43.25 | % | 0.36 | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 125.00 | 46.20 | 50.30 | 48.25 | % | 0.39 | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST |