Options Chain for IONIS PHARMACEUTICALS INC COM (IONS) - $37.01 as of 6/20/2025 3:43:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 18.10 | 21.90 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 20.00 | 15.60 | 19.50 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 22.50 | 13.10 | 17.00 | % | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 25.00 | 10.60 | 14.60 | % | 0 | 0 | 1.28 | 0.97 | 0.01 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 27.50 | 8.30 | 12.20 | % | 0 | 0 | 1.09 | 0.94 | 0.01 | -0.02 | 6/20/2025 3:59:54 PM EST | |||
| 30.00 | 6.00 | 10.00 | % | 0 | 0 | 0.96 | 0.88 | 0.02 | -0.02 | 6/20/2025 3:59:54 PM EST | |||
| 32.50 | 4.00 | 8.00 | % | 0 | 0 | 0.87 | 0.80 | 0.03 | -0.03 | 6/20/2025 3:59:54 PM EST | |||
| 35.00 | 2.25 | 6.10 | % | 0 | 0 | 0.78 | 0.70 | 0.04 | -0.03 | 6/20/2025 3:59:54 PM EST | |||
| 37.50 | 2.25 | 4.70 | 1.00 | % | 1 | 0 | 0.54 | 0.58 | 0.05 | -0.04 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 40.00 | 1.20 | 4.00 | 1.70 | % | 15 | 0 | 0.57 | 0.45 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 42.50 | 0.00 | 3.00 | % | 0 | 0 | 0.78 | 0.34 | 0.05 | -0.03 | 6/20/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 2.80 | % | 0 | 0 | 0.87 | 0.24 | 0.04 | -0.02 | 6/20/2025 3:59:54 PM EST | |||
| 47.50 | 0.00 | 2.50 | % | 0 | 0 | 0.92 | 0.16 | 0.03 | -0.02 | 6/20/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 2.35 | % | 0 | 0 | 0.98 | 0.11 | 0.02 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.11 | 0.04 | 0.01 | -0.01 | 6/20/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.95 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 22.50 | 0.00 | 2.15 | % | 0 | 0 | 1.67 | -0.01 | 0.00 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 1.43 | -0.03 | 0.01 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 27.50 | 0.00 | 2.25 | % | 0 | 0 | 1.24 | -0.06 | 0.01 | -0.02 | 6/20/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 2.50 | % | 0 | 0 | 1.09 | -0.12 | 0.02 | -0.02 | 6/20/2025 3:59:54 PM EST | |||
| 32.50 | 0.00 | 3.00 | % | 0 | 0 | 0.99 | -0.20 | 0.03 | -0.03 | 6/20/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 3.70 | % | 0 | 0 | 0.91 | -0.30 | 0.04 | -0.03 | 6/20/2025 3:59:54 PM EST | |||
| 37.50 | 0.95 | 4.90 | 2.88 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.42 | 0.05 | -0.04 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
| 40.00 | 2.30 | 6.40 | % | 0 | 0 | 0.91 | -0.55 | 0.05 | -0.03 | 6/20/2025 3:59:54 PM EST | |||
| 42.50 | 4.10 | 8.00 | % | 0 | 0 | 0.90 | -0.66 | 0.05 | -0.03 | 6/20/2025 3:59:54 PM EST | |||
| 45.00 | 6.20 | 10.00 | % | 0 | 0 | 0.98 | -0.76 | 0.04 | -0.02 | 6/20/2025 3:59:54 PM EST | |||
| 47.50 | 8.40 | 12.40 | % | 0 | 0 | 1.03 | -0.84 | 0.03 | -0.02 | 6/20/2025 3:59:54 PM EST | |||
| 50.00 | 10.70 | 14.70 | % | 0 | 0 | 1.10 | -0.89 | 0.02 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 55.00 | 16.50 | 19.60 | % | 0 | 0 | 1.27 | -0.96 | 0.01 | -0.01 | 6/20/2025 3:59:54 PM EST |