Options Chain for IONIS PHARMACEUTICALS INC COM (IONS) - $74.09 as of 4/24/2026 6:41:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 21.90 | 26.00 | 23.95 | % | 0.48 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.01 | 4/24/2026 3:59:48 PM EST | |||
| 55.00 | 17.00 | 20.90 | 18.95 | % | 0.34 | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.01 | 4/24/2026 3:59:48 PM EST | |||
| 60.00 | 12.30 | 16.20 | 14.25 | % | 0.24 | 0 | 0 | 0.74 | 0.92 | 0.01 | -0.02 | 4/24/2026 3:59:48 PM EST | |||
| 65.00 | 7.80 | 12.00 | 9.90 | % | 0.15 | 0 | 0 | 0.61 | 0.82 | 0.02 | -0.03 | 4/24/2026 3:59:48 PM EST | |||
| 67.50 | 5.80 | 9.90 | 7.85 | % | 0.12 | 0 | 0 | 0.59 | 0.74 | 0.03 | -0.04 | 4/24/2026 3:59:48 PM EST | |||
| 70.00 | 4.20 | 8.20 | 6.20 | % | 0.09 | 0 | 0 | 0.37 | 0.66 | 0.03 | -0.04 | 4/24/2026 3:59:48 PM EST | |||
| 72.50 | 2.75 | 6.70 | 4.73 | % | 0.07 | 0 | 0 | 0.37 | 0.57 | 0.04 | -0.04 | 4/24/2026 3:59:48 PM EST | |||
| 75.00 | 1.60 | 5.50 | 3.55 | % | 0.05 | 0 | 0 | 0.37 | 0.47 | 0.04 | -0.04 | 4/24/2026 3:59:48 PM EST | |||
| 77.50 | 1.50 | 4.00 | 2.75 | 2.60 | -1.20 | -31.58% | 0.04 | 1 | 79 | 0.38 | 0.38 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 80.00 | 1.05 | 3.90 | 2.48 | 3.63 | 0.00 | 0.00% | 0.03 | 0 | 309 | 0.42 | 0.30 | 0.03 | -0.03 | 4/21/2026 | 4/24/2026 3:59:48 PM EST |
| 82.50 | 0.00 | 3.20 | 1.60 | 1.96 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.56 | 0.23 | 0.03 | -0.03 | 4/20/2026 | 4/24/2026 3:59:48 PM EST |
| 85.00 | 0.00 | 3.10 | 1.55 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.61 | 0.17 | 0.02 | -0.03 | 4/21/2026 | 4/24/2026 3:59:48 PM EST |
| 90.00 | 0.00 | 2.55 | 1.28 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.66 | 0.09 | 0.02 | -0.02 | 4/21/2026 | 4/24/2026 3:59:48 PM EST |
| 95.00 | 0.00 | 2.35 | 1.18 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.73 | 0.04 | 0.01 | -0.01 | 4/16/2026 | 4/24/2026 3:59:48 PM EST |
| 100.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.80 | 0.02 | 0.00 | 0.00 | 4/24/2026 3:59:48 PM EST | |||
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.87 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:48 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:48 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 1.07 | -0.01 | 0.00 | -0.01 | 4/24/2026 3:59:48 PM EST | |||
| 55.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.90 | -0.02 | 0.00 | -0.01 | 4/24/2026 3:59:48 PM EST | |||
| 60.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 0.76 | -0.08 | 0.01 | -0.02 | 4/24/2026 3:59:48 PM EST | |||
| 65.00 | 0.00 | 3.40 | 1.70 | % | 0.03 | 0 | 0 | 0.64 | -0.18 | 0.02 | -0.03 | 4/24/2026 3:59:48 PM EST | |||
| 67.50 | 0.00 | 3.90 | 1.95 | % | 0.03 | 0 | 0 | 0.36 | -0.26 | 0.03 | -0.04 | 4/24/2026 3:59:48 PM EST | |||
| 70.00 | 1.20 | 4.30 | 2.75 | 2.52 | 0.00 | 0.00% | 0.04 | 0 | 300 | 0.38 | -0.34 | 0.03 | -0.04 | 4/20/2026 | 4/24/2026 3:59:48 PM EST |
| 72.50 | 1.60 | 5.60 | 3.60 | % | 0.05 | 0 | 0 | 0.36 | -0.43 | 0.04 | -0.04 | 4/24/2026 3:59:48 PM EST | |||
| 75.00 | 4.20 | 7.00 | 5.60 | % | 0.07 | 0 | 0 | 0.42 | -0.53 | 0.04 | -0.04 | 4/24/2026 3:59:48 PM EST | |||
| 77.50 | 4.40 | 8.10 | 6.25 | % | 0.08 | 0 | 0 | 0.33 | -0.62 | 0.04 | -0.04 | 4/24/2026 3:59:48 PM EST | |||
| 80.00 | 6.40 | 10.10 | 8.25 | 7.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.54 | -0.70 | 0.03 | -0.03 | 4/23/2026 | 4/24/2026 3:59:48 PM EST |
| 82.50 | 7.90 | 12.10 | 10.00 | % | 0.12 | 0 | 0 | 0.56 | -0.77 | 0.03 | -0.03 | 4/24/2026 3:59:48 PM EST | |||
| 85.00 | 10.10 | 14.30 | 12.20 | % | 0.14 | 0 | 0 | 0.59 | -0.83 | 0.02 | -0.03 | 4/24/2026 3:59:48 PM EST | |||
| 90.00 | 14.80 | 18.90 | 16.85 | % | 0.19 | 0 | 0 | 0.66 | -0.91 | 0.02 | -0.02 | 4/24/2026 3:59:48 PM EST | |||
| 95.00 | 19.70 | 23.70 | 21.70 | % | 0.23 | 0 | 0 | 0.74 | -0.96 | 0.01 | -0.01 | 4/24/2026 3:59:48 PM EST | |||
| 100.00 | 24.50 | 28.70 | 26.60 | % | 0.27 | 0 | 0 | 0.81 | -0.98 | 0.00 | 0.00 | 4/24/2026 3:59:48 PM EST | |||
| 105.00 | 29.50 | 33.70 | 31.60 | % | 0.30 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:48 PM EST | |||
| 110.00 | 34.50 | 38.70 | 36.60 | % | 0.33 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:48 PM EST | |||
| 115.00 | 39.50 | 43.70 | 41.60 | % | 0.36 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:48 PM EST |