Options Chain for IONIS PHARMACEUTICALS INC COM (IONS) - $75.38 as of 6/2/2026 9:33:30 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 34.00 | 38.10 | 36.05 | % | 0.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:34 AM EST | |||
| 40.00 | 31.40 | 35.50 | 33.45 | % | 0.84 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:34 AM EST | |||
| 42.50 | 29.00 | 33.20 | 31.10 | % | 0.73 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:34 AM EST | |||
| 45.00 | 26.40 | 30.70 | 28.55 | 30.80 | 0.00 | 0.00% | 0.63 | 0 | 4 | 1.13 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 6/2/2026 9:58:34 AM EST |
| 47.50 | 24.10 | 28.00 | 26.05 | % | 0.55 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:34 AM EST | |||
| 50.00 | 21.50 | 25.60 | 23.55 | 25.30 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.89 | 1.00 | 0.00 | -0.01 | 4/27/2026 | 6/2/2026 9:58:34 AM EST |
| 55.00 | 17.10 | 20.80 | 18.95 | 19.44 | 0.00 | 0.00% | 0.34 | 0 | 4 | 0.74 | 0.98 | 0.00 | -0.04 | 4/29/2026 | 6/2/2026 9:58:34 AM EST |
| 60.00 | 13.00 | 15.70 | 14.35 | 16.10 | 0.00 | 0.00% | 0.24 | 0 | 19 | 0.64 | 0.93 | 0.01 | -0.05 | 5/21/2026 | 6/2/2026 9:58:34 AM EST |
| 62.50 | 10.90 | 13.70 | 12.30 | % | 0.20 | 0 | 0 | 0.60 | 0.90 | 0.02 | -0.06 | 6/2/2026 9:58:34 AM EST | |||
| 65.00 | 8.80 | 11.70 | 10.25 | 15.79 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.57 | 0.84 | 0.02 | -0.07 | 4/14/2026 | 6/2/2026 9:58:34 AM EST |
| 67.50 | 7.10 | 9.90 | 8.50 | 12.97 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.56 | 0.78 | 0.03 | -0.07 | 4/1/2026 | 6/2/2026 9:58:34 AM EST |
| 70.00 | 5.50 | 8.30 | 6.90 | 7.50 | 0.00 | 0.00% | 0.10 | 0 | 360 | 0.39 | 0.70 | 0.03 | -0.07 | 6/1/2026 | 6/2/2026 9:58:34 AM EST |
| 72.50 | 4.20 | 5.40 | 4.80 | 5.20 | -1.80 | -25.72% | 0.07 | 6 | 165 | 0.42 | 0.62 | 0.03 | -0.08 | 6/2/2026 | 6/2/2026 9:58:34 AM EST |
| 75.00 | 3.10 | 5.50 | 4.30 | 4.48 | -0.50 | -10.04% | 0.06 | 2 | 317 | 0.42 | 0.53 | 0.04 | -0.07 | 6/2/2026 | 6/2/2026 9:58:34 AM EST |
| 77.50 | 2.20 | 4.90 | 3.55 | 3.00 | -1.30 | -30.24% | 0.05 | 1 | 102 | 0.45 | 0.44 | 0.04 | -0.07 | 6/2/2026 | 6/2/2026 9:58:34 AM EST |
| 80.00 | 1.60 | 2.50 | 2.05 | 2.10 | -0.70 | -25.00% | 0.03 | 75 | 1,714 | 0.38 | 0.36 | 0.04 | -0.06 | 6/2/2026 | 6/2/2026 9:58:34 AM EST |
| 82.50 | 0.90 | 2.75 | 1.83 | 2.28 | 0.00 | 0.00% | 0.02 | 0 | 475 | 0.47 | 0.28 | 0.03 | -0.05 | 6/1/2026 | 6/2/2026 9:58:34 AM EST |
| 85.00 | 0.05 | 2.35 | 1.20 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1,590 | 0.37 | 0.22 | 0.03 | -0.05 | 5/29/2026 | 6/2/2026 9:58:34 AM EST |
| 87.50 | 0.55 | 2.40 | 1.48 | 1.47 | 0.00 | 0.00% | 0.02 | 0 | 113 | 0.49 | 0.17 | 0.02 | -0.04 | 6/1/2026 | 6/2/2026 9:58:34 AM EST |
| 90.00 | 0.20 | 1.40 | 0.80 | 0.55 | -0.26 | -32.10% | 0.01 | 10 | 2,113 | 0.44 | 0.13 | 0.02 | -0.03 | 6/2/2026 | 6/2/2026 9:58:34 AM EST |
| 92.50 | 0.00 | 2.70 | 1.35 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.76 | 0.09 | 0.02 | -0.02 | 5/27/2026 | 6/2/2026 9:58:34 AM EST |
| 95.00 | 0.00 | 2.55 | 1.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.79 | 0.06 | 0.01 | -0.02 | 4/24/2026 | 6/2/2026 9:58:34 AM EST |
| 100.00 | 0.00 | 2.35 | 1.18 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.86 | 0.03 | 0.01 | -0.01 | 5/20/2026 | 6/2/2026 9:58:34 AM EST |
| 105.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.93 | 0.01 | 0.00 | 0.00 | 4/13/2026 | 6/2/2026 9:58:34 AM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.79 | 0.01 | 0.00 | 0.00 | 4/14/2026 | 6/2/2026 9:58:34 AM EST |
| 115.00 | 0.00 | 2.20 | 1.10 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 6/2/2026 9:58:34 AM EST |
| 120.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 21 | 1.14 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:34 AM EST | |||
| 125.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:34 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:34 AM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:34 AM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:34 AM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:34 AM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:34 AM EST | |||
| 50.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 5 | 1.19 | 0.00 | 0.00 | -0.01 | 6/2/2026 9:58:34 AM EST | |||
| 55.00 | 0.00 | 2.35 | 1.18 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.01 | -0.02 | 0.00 | -0.04 | 5/5/2026 | 6/2/2026 9:58:34 AM EST |
| 60.00 | 0.00 | 1.45 | 0.73 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.64 | -0.07 | 0.01 | -0.05 | 5/18/2026 | 6/2/2026 9:58:34 AM EST |
| 62.50 | 0.00 | 2.95 | 1.48 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.80 | -0.10 | 0.02 | -0.06 | 4/15/2026 | 6/2/2026 9:58:34 AM EST |
| 65.00 | 0.05 | 3.30 | 1.68 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.47 | -0.16 | 0.02 | -0.07 | 4/15/2026 | 6/2/2026 9:58:34 AM EST |
| 67.50 | 0.05 | 2.50 | 1.28 | 1.57 | 0.00 | 0.00% | 0.02 | 0 | 557 | 0.35 | -0.22 | 0.03 | -0.07 | 5/22/2026 | 6/2/2026 9:58:34 AM EST |
| 70.00 | 2.35 | 3.40 | 2.88 | 2.35 | +0.65 | +38.24% | 0.04 | 3 | 349 | 0.46 | -0.30 | 0.03 | -0.07 | 6/2/2026 | 6/2/2026 9:58:34 AM EST |
| 72.50 | 2.10 | 4.70 | 3.40 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 297 | 0.43 | -0.38 | 0.03 | -0.08 | 5/18/2026 | 6/2/2026 9:58:34 AM EST |
| 75.00 | 3.50 | 5.90 | 4.70 | 6.40 | 0.00 | 0.00% | 0.06 | 0 | 2,313 | 0.43 | -0.47 | 0.04 | -0.07 | 4/2/2026 | 6/2/2026 9:58:34 AM EST |
| 77.50 | 5.00 | 7.70 | 6.35 | 5.56 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.43 | -0.56 | 0.04 | -0.07 | 6/1/2026 | 6/2/2026 9:58:34 AM EST |
| 80.00 | 6.80 | 9.40 | 8.10 | 7.10 | 0.00 | 0.00% | 0.10 | 0 | 405 | 0.57 | -0.64 | 0.04 | -0.06 | 5/15/2026 | 6/2/2026 9:58:34 AM EST |
| 82.50 | 8.80 | 11.40 | 10.10 | % | 0.12 | 0 | 21 | 0.58 | -0.72 | 0.03 | -0.05 | 6/2/2026 9:58:34 AM EST | |||
| 85.00 | 10.80 | 13.50 | 12.15 | 8.45 | 0.00 | 0.00% | 0.14 | 0 | 3,233 | 0.62 | -0.78 | 0.03 | -0.05 | 5/13/2026 | 6/2/2026 9:58:34 AM EST |
| 87.50 | 13.00 | 15.70 | 14.35 | % | 0.16 | 0 | 20 | 0.66 | -0.83 | 0.02 | -0.04 | 6/2/2026 9:58:34 AM EST | |||
| 90.00 | 15.30 | 18.10 | 16.70 | 15.50 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.69 | -0.87 | 0.02 | -0.03 | 4/21/2026 | 6/2/2026 9:58:34 AM EST |
| 92.50 | 17.80 | 21.10 | 19.45 | % | 0.21 | 0 | 0 | 0.78 | -0.91 | 0.02 | -0.02 | 6/2/2026 9:58:34 AM EST | |||
| 95.00 | 20.00 | 23.50 | 21.75 | % | 0.23 | 0 | 0 | 0.81 | -0.94 | 0.01 | -0.02 | 6/2/2026 9:58:34 AM EST | |||
| 100.00 | 24.80 | 28.70 | 26.75 | % | 0.27 | 0 | 0 | 1.06 | -0.97 | 0.01 | -0.01 | 6/2/2026 9:58:34 AM EST | |||
| 105.00 | 29.60 | 33.80 | 31.70 | % | 0.30 | 0 | 0 | 1.16 | -0.99 | 0.00 | 0.00 | 6/2/2026 9:58:34 AM EST | |||
| 110.00 | 34.60 | 38.80 | 36.70 | % | 0.33 | 0 | 0 | 1.25 | -0.99 | 0.00 | 0.00 | 6/2/2026 9:58:34 AM EST | |||
| 115.00 | 39.60 | 43.80 | 41.70 | % | 0.36 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:34 AM EST | |||
| 120.00 | 44.60 | 48.80 | 46.70 | % | 0.39 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:34 AM EST | |||
| 125.00 | 49.60 | 53.80 | 51.70 | % | 0.41 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:34 AM EST |