Options Chain for IONIS PHARMACEUTICALS INC COM (IONS) - $32.98 as of 5/27/2025 3:11:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.70 | 19.70 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 17.50 | 15.10 | 17.80 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 20.00 | 12.10 | 14.80 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 22.50 | 10.10 | 12.90 | 8.31 | 0.00 | 0.00% | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 5/27/2025 2:59:04 PM EST |
| 25.00 | 6.60 | 9.50 | % | 0 | 0 | 1.05 | 0.91 | 0.03 | -0.01 | 5/27/2025 2:59:04 PM EST | |||
| 27.50 | 6.10 | 7.40 | 6.60 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.84 | 0.04 | -0.01 | 5/12/2025 | 5/27/2025 2:59:04 PM EST |
| 30.00 | 4.20 | 4.70 | 3.18 | 0.00 | 0.00% | 0 | 7,023 | 0.55 | 0.73 | 0.06 | -0.01 | 4/30/2025 | 5/27/2025 2:59:04 PM EST |
| 32.50 | 2.35 | 2.95 | 2.60 | 0.00 | 0.00% | 0 | 391 | 0.49 | 0.56 | 0.07 | -0.02 | 5/22/2025 | 5/27/2025 2:59:04 PM EST |
| 35.00 | 1.25 | 1.45 | 1.25 | 0.00 | 0.00% | 0 | 475 | 0.45 | 0.38 | 0.07 | -0.02 | 5/23/2025 | 5/27/2025 2:59:04 PM EST |
| 37.50 | 0.00 | 0.70 | 0.65 | +0.20 | +44.45% | 2 | 102 | 0.36 | 0.24 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 40.00 | 0.15 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 570 | 0.43 | 0.15 | 0.04 | -0.01 | 4/30/2025 | 5/27/2025 2:59:04 PM EST |
| 42.50 | 0.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 317 | 0.59 | 0.08 | 0.03 | -0.01 | 5/13/2025 | 5/27/2025 2:59:04 PM EST |
| 45.00 | 0.00 | 0.75 | 0.47 | 0.00 | 0.00% | 0 | 35 | 0.76 | 0.04 | 0.02 | 0.00 | 4/10/2025 | 5/27/2025 2:59:04 PM EST |
| 47.50 | 0.00 | 0.50 | 0.95 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.02 | 0.01 | 0.00 | 1/16/2025 | 5/27/2025 2:59:04 PM EST |
| 50.00 | 0.00 | 0.15 | 0.50 | 0.00 | 0.00% | 0 | 61 | 0.64 | 0.01 | 0.01 | 0.00 | 2/19/2025 | 5/27/2025 2:59:04 PM EST |
| 55.00 | 0.00 | 0.50 | 1.75 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 5/27/2025 2:59:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 5/27/2025 2:59:04 PM EST |
| 20.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 4 | 1.18 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/27/2025 2:59:04 PM EST |
| 22.50 | 0.00 | 0.75 | 1.95 | 0.00 | 0.00% | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 2:59:04 PM EST |
| 25.00 | 0.10 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 12 | 0.47 | -0.09 | 0.03 | -0.01 | 5/9/2025 | 5/27/2025 2:59:04 PM EST |
| 27.50 | 0.00 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 43 | 0.45 | -0.16 | 0.04 | -0.01 | 5/22/2025 | 5/27/2025 2:59:04 PM EST |
| 30.00 | 0.45 | 2.30 | 0.85 | 0.00 | 0.00% | 0 | 373 | 0.54 | -0.27 | 0.06 | -0.01 | 5/19/2025 | 5/27/2025 2:59:04 PM EST |
| 32.50 | 0.00 | 2.10 | 1.83 | 0.00 | 0.00% | 0 | 50 | 0.36 | -0.44 | 0.07 | -0.02 | 5/23/2025 | 5/27/2025 2:59:04 PM EST |
| 35.00 | 2.45 | 2.80 | 2.63 | 0.00 | 0.00% | 0 | 39 | 0.25 | -0.62 | 0.07 | -0.02 | 5/23/2025 | 5/27/2025 2:59:04 PM EST |
| 37.50 | 4.10 | 4.60 | 4.40 | 0.00 | 0.00% | 0 | 2,009 | 0.00 | -0.76 | 0.05 | -0.01 | 5/23/2025 | 5/27/2025 2:59:04 PM EST |
| 40.00 | 6.10 | 8.30 | 5.00 | 0.00 | 0.00% | 0 | 3 | 0.78 | -0.85 | 0.04 | -0.01 | 12/9/2024 | 5/27/2025 2:59:04 PM EST |
| 42.50 | 8.40 | 10.10 | 8.70 | 0.00 | 0.00% | 0 | 3 | 0.58 | -0.92 | 0.03 | -0.01 | 1/14/2025 | 5/27/2025 2:59:04 PM EST |
| 45.00 | 11.10 | 12.20 | 10.00 | 0.00 | 0.00% | 0 | 1 | 0.00 | -0.96 | 0.02 | 0.00 | 12/16/2024 | 5/27/2025 2:59:04 PM EST |
| 47.50 | 13.80 | 14.70 | % | 0 | 0 | 0.00 | -0.98 | 0.01 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 50.00 | 16.00 | 18.00 | % | 0 | 0 | 0.94 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 55.00 | 21.10 | 23.50 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST |