Options Chain for IONIS PHARMACEUTICALS INC COM (IONS) - $75.00 as of 3/27/2026 6:25:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 28.00 | 32.00 | 30.00 | % | 0.71 | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 3/27/2026 3:59:51 PM EST | |||
| 45.00 | 25.40 | 29.60 | 27.50 | % | 0.61 | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.01 | 3/27/2026 3:59:51 PM EST | |||
| 47.50 | 23.10 | 27.20 | 25.15 | % | 0.53 | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.01 | 3/27/2026 3:59:51 PM EST | |||
| 50.00 | 20.90 | 24.80 | 22.85 | % | 0.46 | 0 | 0 | 1.11 | 0.97 | 0.00 | -0.01 | 3/27/2026 3:59:51 PM EST | |||
| 55.00 | 16.20 | 20.30 | 18.25 | % | 0.33 | 0 | 0 | 0.98 | 0.93 | 0.01 | -0.02 | 3/27/2026 3:59:51 PM EST | |||
| 60.00 | 11.90 | 16.00 | 13.95 | % | 0.23 | 0 | 0 | 0.86 | 0.85 | 0.02 | -0.04 | 3/27/2026 3:59:51 PM EST | |||
| 62.50 | 10.10 | 14.00 | 12.05 | % | 0.19 | 0 | 0 | 0.79 | 0.80 | 0.02 | -0.05 | 3/27/2026 3:59:51 PM EST | |||
| 65.00 | 8.00 | 12.00 | 10.00 | % | 0.15 | 0 | 0 | 0.49 | 0.75 | 0.02 | -0.06 | 3/27/2026 3:59:51 PM EST | |||
| 67.50 | 6.40 | 10.50 | 8.45 | % | 0.13 | 0 | 0 | 0.54 | 0.68 | 0.03 | -0.06 | 3/27/2026 3:59:51 PM EST | |||
| 70.00 | 4.90 | 8.40 | 6.65 | 5.00 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.51 | 0.61 | 0.03 | -0.06 | 3/24/2026 | 3/27/2026 3:59:51 PM EST |
| 72.50 | 5.10 | 7.10 | 6.10 | 6.70 | 0.00 | 0.00% | 0.08 | 0 | 80 | 0.58 | 0.54 | 0.03 | -0.06 | 3/26/2026 | 3/27/2026 3:59:51 PM EST |
| 75.00 | 2.10 | 5.90 | 4.00 | 4.87 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.48 | 0.46 | 0.03 | -0.06 | 3/25/2026 | 3/27/2026 3:59:51 PM EST |
| 77.50 | 1.30 | 4.80 | 3.05 | % | 0.04 | 0 | 0 | 0.47 | 0.38 | 0.03 | -0.05 | 3/27/2026 3:59:51 PM EST | |||
| 80.00 | 1.40 | 3.70 | 2.55 | 2.55 | +0.05 | +2.00% | 0.03 | 2 | 25 | 0.50 | 0.30 | 0.03 | -0.04 | 3/27/2026 | 3/27/2026 3:59:51 PM EST |
| 85.00 | 0.60 | 2.00 | 1.30 | 1.99 | +0.85 | +74.57% | 0.02 | 2 | 11 | 0.56 | 0.17 | 0.02 | -0.03 | 3/27/2026 | 3/27/2026 3:59:51 PM EST |
| 90.00 | 0.20 | 0.50 | 0.35 | 0.45 | -0.05 | -10.00% | 0.00 | 22 | 1 | 0.40 | 0.07 | 0.01 | -0.01 | 3/27/2026 | 3/27/2026 3:59:51 PM EST |
| 95.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.72 | 0.04 | 0.01 | -0.01 | 3/27/2026 3:59:51 PM EST | |||
| 100.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.89 | 0.02 | 0.00 | -0.01 | 3/27/2026 3:59:51 PM EST | |||
| 105.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.96 | 0.01 | 0.00 | 0.00 | 3/27/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 3/27/2026 3:59:51 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.11 | -0.01 | 0.00 | -0.01 | 3/27/2026 3:59:51 PM EST | |||
| 47.50 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | 1.23 | -0.01 | 0.00 | -0.01 | 3/27/2026 3:59:51 PM EST | |||
| 50.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 0.96 | -0.03 | 0.00 | -0.01 | 3/27/2026 3:59:51 PM EST | |||
| 55.00 | 0.00 | 2.60 | 1.30 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.95 | -0.07 | 0.01 | -0.02 | 3/24/2026 | 3/27/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 2.60 | 1.30 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.75 | -0.15 | 0.02 | -0.04 | 3/24/2026 | 3/27/2026 3:59:51 PM EST |
| 62.50 | 0.05 | 3.30 | 1.68 | % | 0.03 | 0 | 0 | 0.48 | -0.20 | 0.02 | -0.05 | 3/27/2026 3:59:51 PM EST | |||
| 65.00 | 0.65 | 3.30 | 1.98 | 2.48 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.47 | -0.25 | 0.02 | -0.06 | 3/23/2026 | 3/27/2026 3:59:51 PM EST |
| 67.50 | 1.45 | 5.00 | 3.23 | 2.90 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.52 | -0.32 | 0.03 | -0.06 | 3/25/2026 | 3/27/2026 3:59:51 PM EST |
| 70.00 | 2.40 | 6.00 | 4.20 | % | 0.06 | 0 | 1 | 0.52 | -0.39 | 0.03 | -0.06 | 3/27/2026 3:59:51 PM EST | |||
| 72.50 | 3.50 | 7.20 | 5.35 | % | 0.07 | 0 | 0 | 0.51 | -0.46 | 0.03 | -0.06 | 3/27/2026 3:59:51 PM EST | |||
| 75.00 | 4.70 | 8.30 | 6.50 | % | 0.09 | 0 | 0 | 0.47 | -0.54 | 0.03 | -0.06 | 3/27/2026 3:59:51 PM EST | |||
| 77.50 | 6.30 | 9.80 | 8.05 | % | 0.10 | 0 | 0 | 0.46 | -0.62 | 0.03 | -0.05 | 3/27/2026 3:59:51 PM EST | |||
| 80.00 | 7.70 | 11.60 | 9.65 | % | 0.12 | 0 | 0 | 0.66 | -0.70 | 0.03 | -0.04 | 3/27/2026 3:59:51 PM EST | |||
| 85.00 | 11.50 | 15.70 | 13.60 | % | 0.16 | 0 | 0 | 0.70 | -0.83 | 0.02 | -0.03 | 3/27/2026 3:59:51 PM EST | |||
| 90.00 | 16.00 | 19.90 | 17.95 | % | 0.20 | 0 | 0 | 0.71 | -0.93 | 0.01 | -0.01 | 3/27/2026 3:59:51 PM EST | |||
| 95.00 | 20.90 | 25.00 | 22.95 | % | 0.24 | 0 | 0 | 0.83 | -0.96 | 0.01 | -0.01 | 3/27/2026 3:59:51 PM EST | |||
| 100.00 | 25.80 | 30.00 | 27.90 | % | 0.28 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.01 | 3/27/2026 3:59:51 PM EST | |||
| 105.00 | 30.80 | 34.90 | 32.85 | % | 0.31 | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 3/27/2026 3:59:51 PM EST |