Options Chain for IONIS PHARMACEUTICALS INC COM (IONS) - $80.60 as of 2/27/2026 3:18:31 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 | 56.80 | 60.80 | 58.80 | % | 2.61 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:53 PM EST | |||
| 25.00 | 54.30 | 58.30 | 56.30 | % | 2.25 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:53 PM EST | |||
| 27.50 | 51.80 | 56.00 | 53.90 | % | 1.96 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:53 PM EST | |||
| 30.00 | 49.30 | 53.40 | 51.35 | % | 1.71 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:53 PM EST | |||
| 32.50 | 46.90 | 50.90 | 48.90 | % | 1.50 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:53 PM EST | |||
| 35.00 | 44.30 | 48.50 | 46.40 | 45.00 | 0.00 | 0.00% | 1.33 | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 2/27/2026 3:59:53 PM EST |
| 37.50 | 41.90 | 45.90 | 43.90 | % | 1.17 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:53 PM EST | |||
| 40.00 | 39.40 | 43.40 | 41.40 | % | 1.03 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:53 PM EST | |||
| 42.50 | 36.90 | 40.90 | 38.90 | 19.60 | 0.00 | 0.00% | 0.92 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 2/27/2026 3:59:53 PM EST |
| 45.00 | 34.40 | 38.60 | 36.50 | 16.27 | 0.00 | 0.00% | 0.81 | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 2/27/2026 3:59:53 PM EST |
| 47.50 | 32.00 | 36.00 | 34.00 | 8.70 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 2/27/2026 3:59:53 PM EST |
| 50.00 | 29.50 | 33.60 | 31.55 | 28.12 | 0.00 | 0.00% | 0.63 | 0 | 11 | 1.25 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 2/27/2026 3:59:53 PM EST |
| 52.50 | 27.00 | 31.00 | 29.00 | % | 0.55 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 2/27/2026 3:59:53 PM EST | |||
| 55.00 | 24.60 | 28.70 | 26.65 | % | 0.48 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.01 | 2/27/2026 3:59:53 PM EST | |||
| 57.50 | 22.20 | 26.20 | 24.20 | % | 0.42 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.01 | 2/27/2026 3:59:53 PM EST | |||
| 60.00 | 19.80 | 23.90 | 21.85 | 25.50 | 0.00 | 0.00% | 0.36 | 0 | 10 | 0.93 | 0.97 | 0.00 | -0.01 | 2/24/2026 | 2/27/2026 3:59:53 PM EST |
| 62.50 | 17.40 | 21.40 | 19.40 | 19.00 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.84 | 0.96 | 0.01 | -0.02 | 12/18/2025 | 2/27/2026 3:59:53 PM EST |
| 65.00 | 15.40 | 19.10 | 17.25 | 21.57 | 0.00 | 0.00% | 0.27 | 0 | 35 | 0.78 | 0.93 | 0.01 | -0.02 | 2/3/2026 | 2/27/2026 3:59:53 PM EST |
| 67.50 | 13.30 | 17.00 | 15.15 | 15.50 | 0.00 | 0.00% | 0.22 | 0 | 17 | 0.76 | 0.89 | 0.01 | -0.03 | 12/16/2025 | 2/27/2026 3:59:53 PM EST |
| 70.00 | 11.20 | 15.00 | 13.10 | 13.00 | 0.00 | 0.00% | 0.19 | 0 | 45 | 0.72 | 0.85 | 0.02 | -0.04 | 2/25/2026 | 2/27/2026 3:59:53 PM EST |
| 72.50 | 8.90 | 12.00 | 10.45 | 14.56 | 0.00 | 0.00% | 0.14 | 0 | 39 | 0.44 | 0.78 | 0.02 | -0.04 | 1/29/2026 | 2/27/2026 3:59:53 PM EST |
| 75.00 | 7.00 | 10.70 | 8.85 | 8.81 | +0.17 | +1.97% | 0.12 | 4 | 170 | 0.46 | 0.71 | 0.03 | -0.04 | 2/27/2026 | 2/27/2026 3:59:53 PM EST |
| 77.50 | 5.30 | 9.10 | 7.20 | 7.20 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.45 | 0.64 | 0.03 | -0.05 | 1/16/2026 | 2/27/2026 3:59:53 PM EST |
| 80.00 | 4.30 | 7.70 | 6.00 | 7.10 | 0.00 | 0.00% | 0.07 | 0 | 63 | 0.43 | 0.57 | 0.03 | -0.05 | 1/26/2026 | 2/27/2026 3:59:53 PM EST |
| 82.50 | 3.10 | 5.50 | 4.30 | 3.86 | 0.00 | 0.00% | 0.05 | 0 | 93 | 0.42 | 0.50 | 0.03 | -0.06 | 2/26/2026 | 2/27/2026 3:59:53 PM EST |
| 85.00 | 2.60 | 4.90 | 3.75 | 3.38 | 0.00 | 0.00% | 0.04 | 0 | 457 | 0.42 | 0.43 | 0.03 | -0.06 | 2/25/2026 | 2/27/2026 3:59:53 PM EST |
| 87.50 | 1.35 | 4.50 | 2.93 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.42 | 0.36 | 0.03 | -0.05 | 2/19/2026 | 2/27/2026 3:59:53 PM EST |
| 90.00 | 0.80 | 3.50 | 2.15 | 3.93 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.40 | 0.30 | 0.03 | -0.05 | 2/24/2026 | 2/27/2026 3:59:53 PM EST |
| 92.50 | 0.40 | 4.10 | 2.25 | % | 0.02 | 0 | 0 | 0.46 | 0.25 | 0.02 | -0.05 | 2/27/2026 3:59:53 PM EST | |||
| 95.00 | 0.15 | 3.70 | 1.93 | 2.95 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.48 | 0.20 | 0.02 | -0.04 | 1/27/2026 | 2/27/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 1.85 | 0.93 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.59 | 0.12 | 0.02 | -0.03 | 2/12/2026 | 2/27/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 2.55 | 1.28 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.76 | 0.07 | 0.01 | -0.02 | 2/23/2026 | 2/27/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 2.40 | 1.20 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.82 | 0.04 | 0.01 | -0.01 | 1/8/2026 | 2/27/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 2.30 | 1.15 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | 0.02 | 0.00 | -0.01 | 1/8/2026 | 2/27/2026 3:59:53 PM EST |
| 120.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.94 | 0.01 | 0.00 | 0.00 | 2/27/2026 3:59:53 PM EST | |||
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.00 | 0.01 | 0.00 | 0.00 | 2/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:53 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.45 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 2/27/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:53 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 2/27/2026 3:59:53 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 2/27/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 2/27/2026 3:59:53 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 2/27/2026 3:59:53 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.36 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 2/27/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.26 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 2/27/2026 3:59:53 PM EST |
| 52.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 2/27/2026 3:59:53 PM EST | |||
| 55.00 | 0.00 | 2.20 | 1.10 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.08 | -0.01 | 0.00 | -0.01 | 12/10/2025 | 2/27/2026 3:59:53 PM EST |
| 57.50 | 0.00 | 2.25 | 1.13 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.00 | -0.01 | 0.00 | -0.01 | 12/10/2025 | 2/27/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 2.35 | 1.18 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.93 | -0.03 | 0.00 | -0.01 | 2/3/2026 | 2/27/2026 3:59:53 PM EST |
| 62.50 | 0.00 | 2.50 | 1.25 | 7.19 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.87 | -0.04 | 0.01 | -0.02 | 10/1/2025 | 2/27/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 2.70 | 1.35 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.81 | -0.07 | 0.01 | -0.02 | 2/3/2026 | 2/27/2026 3:59:53 PM EST |
| 67.50 | 0.00 | 2.75 | 1.38 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 89 | 0.73 | -0.11 | 0.01 | -0.03 | 2/26/2026 | 2/27/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 2.45 | 1.23 | 2.23 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.61 | -0.15 | 0.02 | -0.04 | 2/5/2026 | 2/27/2026 3:59:53 PM EST |
| 72.50 | 1.10 | 2.25 | 1.68 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.43 | -0.22 | 0.02 | -0.04 | 2/26/2026 | 2/27/2026 3:59:53 PM EST |
| 75.00 | 1.85 | 3.30 | 2.58 | 2.58 | +0.02 | +0.79% | 0.03 | 4 | 386 | 0.45 | -0.29 | 0.03 | -0.04 | 2/27/2026 | 2/27/2026 3:59:53 PM EST |
| 77.50 | 1.35 | 4.00 | 2.68 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 316 | 0.41 | -0.36 | 0.03 | -0.05 | 2/26/2026 | 2/27/2026 3:59:53 PM EST |
| 80.00 | 2.75 | 6.40 | 4.58 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.43 | -0.43 | 0.03 | -0.05 | 1/30/2026 | 2/27/2026 3:59:53 PM EST |
| 82.50 | 3.90 | 7.50 | 5.70 | % | 0.07 | 0 | 0 | 0.43 | -0.50 | 0.03 | -0.06 | 2/27/2026 3:59:53 PM EST | |||
| 85.00 | 5.60 | 9.00 | 7.30 | 9.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.43 | -0.57 | 0.03 | -0.06 | 1/22/2026 | 2/27/2026 3:59:53 PM EST |
| 87.50 | 7.20 | 10.50 | 8.85 | % | 0.10 | 0 | 0 | 0.44 | -0.64 | 0.03 | -0.05 | 2/27/2026 3:59:53 PM EST | |||
| 90.00 | 8.80 | 12.50 | 10.65 | 9.22 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.42 | -0.70 | 0.03 | -0.05 | 2/5/2026 | 2/27/2026 3:59:53 PM EST |
| 92.50 | 10.70 | 14.50 | 12.60 | % | 0.14 | 0 | 0 | 0.64 | -0.75 | 0.02 | -0.05 | 2/27/2026 3:59:53 PM EST | |||
| 95.00 | 12.90 | 16.50 | 14.70 | % | 0.15 | 0 | 0 | 0.66 | -0.80 | 0.02 | -0.04 | 2/27/2026 3:59:53 PM EST | |||
| 100.00 | 17.30 | 21.20 | 19.25 | % | 0.19 | 0 | 0 | 0.68 | -0.88 | 0.02 | -0.03 | 2/27/2026 3:59:53 PM EST | |||
| 105.00 | 21.90 | 26.00 | 23.95 | 21.73 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.77 | -0.93 | 0.01 | -0.02 | 2/10/2026 | 2/27/2026 3:59:53 PM EST |
| 110.00 | 26.80 | 30.90 | 28.85 | % | 0.26 | 0 | 0 | 0.84 | -0.96 | 0.01 | -0.01 | 2/27/2026 3:59:53 PM EST | |||
| 115.00 | 31.80 | 35.80 | 33.80 | % | 0.29 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.01 | 2/27/2026 3:59:53 PM EST | |||
| 120.00 | 36.60 | 40.80 | 38.70 | % | 0.32 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 2/27/2026 3:59:53 PM EST | |||
| 125.00 | 41.70 | 45.80 | 43.75 | % | 0.35 | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 2/27/2026 3:59:53 PM EST |