Options Chain for IONIS PHARMACEUTICALS INC COM (IONS) - $60.80 as of 8/20/2026 11:29:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 22.60 | 26.50 | 24.55 | % | 0.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 9:58:50 AM EST | |||
| 37.50 | 20.10 | 24.00 | 22.05 | % | 0.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 9:58:50 AM EST | |||
| 40.00 | 17.30 | 21.50 | 19.40 | 15.63 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/20/2026 9:58:50 AM EST |
| 42.50 | 14.80 | 19.00 | 16.90 | % | 0.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 9:58:50 AM EST | |||
| 45.00 | 12.60 | 16.50 | 14.55 | 10.25 | 0.00 | 0.00% | 0.32 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/20/2026 9:58:50 AM EST |
| 47.50 | 11.30 | 13.90 | 12.60 | 9.65 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/20/2026 9:58:50 AM EST |
| 50.00 | 8.80 | 10.90 | 9.85 | 6.66 | 0.00 | 0.00% | 0.20 | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/20/2026 9:58:50 AM EST |
| 52.50 | 6.30 | 8.90 | 7.60 | 6.00 | 0.00 | 0.00% | 0.14 | 0 | 214 | 0.00 | 0.99 | 0.01 | -0.01 | 8/18/2026 | 8/20/2026 9:58:50 AM EST |
| 55.00 | 4.00 | 4.90 | 4.45 | 6.30 | 0.00 | 0.00% | 0.08 | 0 | 1,514 | 2.72 | 0.95 | 0.04 | -0.09 | 8/19/2026 | 8/20/2026 9:58:50 AM EST |
| 57.50 | 1.60 | 2.95 | 2.28 | 2.38 | -0.81 | -25.40% | 0.04 | 4 | 321 | 1.59 | 0.79 | 0.10 | -0.48 | 8/20/2026 | 8/20/2026 9:58:50 AM EST |
| 60.00 | 0.20 | 0.50 | 0.35 | 0.35 | -1.00 | -74.08% | 0.01 | 3,062 | 4,764 | 0.78 | 0.51 | 0.13 | -0.56 | 8/20/2026 | 8/20/2026 9:58:50 AM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.30 | -85.72% | 0.00 | 4 | 1,038 | 0.87 | 0.23 | 0.09 | -0.34 | 8/20/2026 | 8/20/2026 9:58:50 AM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.15 | -75.00% | 0.00 | 20 | 680 | 1.15 | 0.07 | 0.04 | -0.08 | 8/20/2026 | 8/20/2026 9:58:50 AM EST |
| 67.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 523 | 3.48 | 0.01 | 0.01 | -0.01 | 8/19/2026 | 8/20/2026 9:58:50 AM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,028 | 3.95 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:58:50 AM EST |
| 72.50 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 273 | 4.37 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:58:50 AM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 365 | 1.88 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/20/2026 9:58:50 AM EST |
| 77.50 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10,223 | 5.09 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/20/2026 9:58:50 AM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9,937 | 2.32 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/20/2026 9:58:50 AM EST |
| 82.50 | 0.00 | 2.10 | 1.05 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 118 | 5.76 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 9:58:50 AM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 73 | 3.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/20/2026 9:58:50 AM EST |
| 87.50 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 6.36 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:58:50 AM EST | |||
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 317 | 3.08 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/20/2026 9:58:50 AM EST |
| 92.50 | 0.00 | 0.95 | 0.48 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.51 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/20/2026 9:58:50 AM EST |
| 95.00 | 0.00 | 2.10 | 1.05 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/20/2026 9:58:50 AM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 3,051 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/20/2026 9:58:50 AM EST |
| 105.00 | 0.00 | 2.10 | 1.05 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/20/2026 9:58:50 AM EST |
| 110.00 | 0.00 | 2.10 | 1.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/20/2026 9:58:50 AM EST |
| 115.00 | 0.00 | 2.10 | 1.05 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 8/20/2026 9:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/20/2026 9:58:50 AM EST |
| 37.50 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:58:50 AM EST | |||
| 40.00 | 0.00 | 0.70 | 0.35 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.29 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/20/2026 9:58:50 AM EST |
| 42.50 | 0.00 | 2.10 | 1.05 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 17 | 6.70 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/20/2026 9:58:50 AM EST |
| 45.00 | 0.00 | 2.10 | 1.05 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 65 | 5.93 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/20/2026 9:58:50 AM EST |
| 47.50 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 123 | 5.17 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 9:58:50 AM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 941 | 2.04 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 9:58:50 AM EST |
| 52.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 357 | 2.59 | -0.01 | 0.01 | -0.01 | 8/18/2026 | 8/20/2026 9:58:50 AM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,721 | 3.03 | -0.05 | 0.04 | -0.09 | 8/19/2026 | 8/20/2026 9:58:50 AM EST |
| 57.50 | 0.05 | 0.70 | 0.38 | 0.12 | -0.08 | -40.00% | 0.01 | 1 | 6 | 1.16 | -0.21 | 0.10 | -0.48 | 8/20/2026 | 8/20/2026 9:58:50 AM EST |
| 60.00 | 0.40 | 1.35 | 0.88 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 126 | 1.87 | -0.49 | 0.13 | -0.56 | 8/19/2026 | 8/20/2026 9:58:50 AM EST |
| 62.50 | 1.50 | 3.90 | 2.70 | 6.30 | 0.00 | 0.00% | 0.04 | 0 | 307 | 1.75 | -0.77 | 0.09 | -0.34 | 8/12/2026 | 8/20/2026 9:58:50 AM EST |
| 65.00 | 3.80 | 6.20 | 5.00 | 5.00 | 0.00 | 0.00% | 0.08 | 0 | 1,037 | 2.03 | -0.93 | 0.04 | -0.08 | 8/19/2026 | 8/20/2026 9:58:50 AM EST |
| 67.50 | 6.10 | 8.90 | 7.50 | 12.70 | 0.00 | 0.00% | 0.11 | 0 | 0 | 2.49 | -0.99 | 0.01 | -0.01 | 7/16/2026 | 8/20/2026 9:58:50 AM EST |
| 70.00 | 8.60 | 12.40 | 10.50 | 14.40 | 0.00 | 0.00% | 0.15 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/20/2026 9:58:50 AM EST |
| 72.50 | 11.10 | 14.90 | 13.00 | 20.85 | 0.00 | 0.00% | 0.18 | 0 | 32 | 4.28 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/20/2026 9:58:50 AM EST |
| 75.00 | 13.60 | 17.40 | 15.50 | 18.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/20/2026 9:58:50 AM EST |
| 77.50 | 16.10 | 19.90 | 18.00 | 26.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/20/2026 9:58:50 AM EST |
| 80.00 | 18.60 | 22.40 | 20.50 | 22.75 | 0.00 | 0.00% | 0.26 | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 8/20/2026 9:58:50 AM EST |
| 82.50 | 21.10 | 24.90 | 23.00 | 5.60 | 0.00 | 0.00% | 0.28 | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 8/20/2026 9:58:50 AM EST |
| 85.00 | 23.60 | 27.40 | 25.50 | 25.35 | 0.00 | 0.00% | 0.30 | 0 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 8/20/2026 9:58:50 AM EST |
| 87.50 | 26.10 | 29.90 | 28.00 | % | 0.32 | 0 | 0 | 6.32 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:58:50 AM EST | |||
| 90.00 | 28.60 | 32.40 | 30.50 | 20.97 | 0.00 | 0.00% | 0.34 | 0 | 0 | 6.61 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 8/20/2026 9:58:50 AM EST |
| 92.50 | 31.10 | 34.90 | 33.00 | % | 0.36 | 0 | 0 | 6.89 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:58:50 AM EST | |||
| 95.00 | 33.60 | 37.40 | 35.50 | % | 0.37 | 0 | 0 | 7.14 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:58:50 AM EST | |||
| 100.00 | 38.60 | 42.40 | 40.50 | % | 0.41 | 0 | 0 | 7.63 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:58:50 AM EST | |||
| 105.00 | 43.60 | 47.40 | 45.50 | % | 0.43 | 0 | 0 | 8.10 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:58:50 AM EST | |||
| 110.00 | 48.60 | 52.40 | 50.50 | % | 0.46 | 0 | 0 | 8.52 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:58:50 AM EST | |||
| 115.00 | 53.60 | 57.40 | 55.50 | % | 0.48 | 0 | 0 | 8.92 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:58:50 AM EST |