Options Chain for IONIS PHARMACEUTICALS INC COM (IONS) - $81.80 as of 7/3/2026 4:41:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 45.00 | 49.00 | 47.00 | % | 1.34 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 37.50 | 42.50 | 46.50 | 44.50 | % | 1.19 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 40.00 | 39.90 | 44.00 | 41.95 | % | 1.05 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 42.50 | 37.50 | 41.50 | 39.50 | % | 0.93 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 45.00 | 35.10 | 39.00 | 37.05 | % | 0.82 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 47.50 | 32.60 | 36.60 | 34.60 | % | 0.73 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 50.00 | 30.10 | 34.20 | 32.15 | 24.00 | 0.00 | 0.00% | 0.64 | 0 | 6 | 1.32 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 7/2/2026 3:59:55 PM EST |
| 55.00 | 25.30 | 29.20 | 27.25 | % | 0.50 | 0 | 0 | 1.12 | 0.99 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 60.00 | 20.60 | 24.30 | 22.45 | % | 0.37 | 0 | 0 | 0.95 | 0.96 | 0.01 | -0.01 | 7/2/2026 3:59:55 PM EST | |||
| 62.50 | 18.20 | 22.00 | 20.10 | % | 0.32 | 0 | 0 | 0.89 | 0.94 | 0.01 | -0.01 | 7/2/2026 3:59:55 PM EST | |||
| 65.00 | 16.00 | 19.80 | 17.90 | 13.42 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.84 | 0.91 | 0.01 | -0.02 | 5/4/2026 | 7/2/2026 3:59:55 PM EST |
| 67.50 | 13.80 | 16.50 | 15.15 | 9.70 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.66 | 0.87 | 0.01 | -0.03 | 6/12/2026 | 7/2/2026 3:59:55 PM EST |
| 70.00 | 12.10 | 14.50 | 13.30 | 12.30 | +1.42 | +13.06% | 0.19 | 10 | 7 | 0.48 | 0.83 | 0.02 | -0.04 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 72.50 | 9.60 | 12.20 | 10.90 | 6.80 | 0.00 | 0.00% | 0.15 | 0 | 270 | 0.42 | 0.78 | 0.02 | -0.04 | 6/17/2026 | 7/2/2026 3:59:55 PM EST |
| 75.00 | 8.20 | 10.80 | 9.50 | 7.40 | 0.00 | 0.00% | 0.13 | 0 | 110 | 0.47 | 0.72 | 0.02 | -0.05 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 77.50 | 6.50 | 8.50 | 7.50 | 6.00 | 0.00 | 0.00% | 0.10 | 0 | 10,199 | 0.43 | 0.66 | 0.03 | -0.05 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 80.00 | 5.50 | 6.80 | 6.15 | 6.20 | +1.00 | +19.24% | 0.08 | 165 | 10,380 | 0.44 | 0.58 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 82.50 | 3.60 | 7.20 | 5.40 | 4.45 | +0.15 | +3.49% | 0.07 | 1 | 42 | 0.48 | 0.51 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 85.00 | 2.90 | 4.30 | 3.60 | 3.62 | -0.98 | -21.31% | 0.04 | 1 | 32 | 0.41 | 0.43 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 90.00 | 0.90 | 4.00 | 2.45 | 2.25 | -0.15 | -6.25% | 0.03 | 4 | 295 | 0.44 | 0.30 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 95.00 | 0.15 | 2.00 | 1.08 | 1.03 | +0.08 | +8.43% | 0.01 | 1 | 48 | 0.38 | 0.19 | 0.02 | -0.04 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 1.40 | 0.70 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 3,050 | 0.53 | 0.12 | 0.02 | -0.03 | 6/29/2026 | 7/2/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 1.60 | 0.80 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.63 | 0.07 | 0.01 | -0.02 | 3/27/2026 | 7/2/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 2.45 | 1.23 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.82 | 0.04 | 0.01 | -0.01 | 4/13/2026 | 7/2/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 2.35 | 1.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | 0.02 | 0.00 | -0.01 | 4/10/2026 | 7/2/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 47.50 | 0.00 | 2.20 | 1.10 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 7/2/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 2 | 1.09 | -0.01 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.50 | 1.25 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.95 | -0.04 | 0.01 | -0.01 | 4/7/2026 | 7/2/2026 3:59:55 PM EST |
| 62.50 | 0.00 | 2.65 | 1.33 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.88 | -0.06 | 0.01 | -0.01 | 6/29/2026 | 7/2/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 1.95 | 0.98 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 1,004 | 0.70 | -0.09 | 0.01 | -0.02 | 6/11/2026 | 7/2/2026 3:59:55 PM EST |
| 67.50 | 0.10 | 2.50 | 1.30 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.49 | -0.13 | 0.01 | -0.03 | 6/29/2026 | 7/2/2026 3:59:55 PM EST |
| 70.00 | 0.55 | 2.10 | 1.33 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.46 | -0.17 | 0.02 | -0.04 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 72.50 | 1.35 | 3.70 | 2.53 | 2.65 | 0.00 | 0.00% | 0.03 | 0 | 4,537 | 0.53 | -0.22 | 0.02 | -0.04 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 75.00 | 1.05 | 3.10 | 2.08 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 2,674 | 0.40 | -0.28 | 0.02 | -0.05 | 6/26/2026 | 7/2/2026 3:59:55 PM EST |
| 77.50 | 1.75 | 5.30 | 3.53 | 4.10 | 0.00 | 0.00% | 0.05 | 0 | 2,032 | 0.46 | -0.34 | 0.03 | -0.05 | 6/30/2026 | 7/2/2026 3:59:55 PM EST |
| 80.00 | 3.10 | 5.80 | 4.45 | % | 0.06 | 0 | 0 | 0.44 | -0.42 | 0.03 | -0.05 | 7/2/2026 3:59:55 PM EST | |||
| 82.50 | 3.80 | 7.50 | 5.65 | % | 0.07 | 0 | 0 | 0.44 | -0.49 | 0.03 | -0.05 | 7/2/2026 3:59:55 PM EST | |||
| 85.00 | 5.50 | 8.40 | 6.95 | 11.78 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.42 | -0.57 | 0.03 | -0.05 | 6/22/2026 | 7/2/2026 3:59:55 PM EST |
| 90.00 | 8.60 | 12.30 | 10.45 | 10.45 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.41 | -0.70 | 0.03 | -0.05 | 6/26/2026 | 7/2/2026 3:59:55 PM EST |
| 95.00 | 13.00 | 15.70 | 14.35 | % | 0.15 | 0 | 0 | 0.57 | -0.81 | 0.02 | -0.04 | 7/2/2026 3:59:55 PM EST | |||
| 100.00 | 17.50 | 20.40 | 18.95 | % | 0.19 | 0 | 0 | 0.63 | -0.88 | 0.02 | -0.03 | 7/2/2026 3:59:55 PM EST | |||
| 105.00 | 21.70 | 25.40 | 23.55 | % | 0.22 | 0 | 0 | 0.72 | -0.93 | 0.01 | -0.02 | 7/2/2026 3:59:55 PM EST | |||
| 110.00 | 26.70 | 30.30 | 28.50 | % | 0.26 | 0 | 0 | 0.79 | -0.96 | 0.01 | -0.01 | 7/2/2026 3:59:55 PM EST | |||
| 115.00 | 31.20 | 35.30 | 33.25 | % | 0.29 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.01 | 7/2/2026 3:59:55 PM EST |