Options Chain for IONIS PHARMACEUTICALS INC COM (IONS) - $53.90 as of 7/27/2026 7:59:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 21.80 | 25.80 | 23.80 | % | 0.73 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 35.00 | 19.40 | 23.40 | 21.40 | % | 0.61 | 0 | 0 | 1.36 | 0.99 | 0.00 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 37.50 | 17.00 | 21.00 | 19.00 | % | 0.51 | 0 | 0 | 1.23 | 0.98 | 0.00 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 40.00 | 15.00 | 18.50 | 16.75 | % | 0.42 | 0 | 0 | 1.05 | 0.95 | 0.01 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 42.50 | 12.30 | 16.30 | 14.30 | % | 0.34 | 0 | 0 | 0.96 | 0.92 | 0.01 | -0.02 | 7/27/2026 3:59:57 PM EST | |||
| 45.00 | 10.20 | 14.00 | 12.10 | % | 0.27 | 0 | 0 | 0.89 | 0.89 | 0.02 | -0.02 | 7/27/2026 3:59:57 PM EST | |||
| 47.50 | 8.10 | 11.90 | 10.00 | % | 0.21 | 0 | 0 | 0.85 | 0.83 | 0.02 | -0.03 | 7/27/2026 3:59:57 PM EST | |||
| 50.00 | 6.00 | 10.00 | 8.00 | % | 0.16 | 0 | 0 | 0.48 | 0.76 | 0.03 | -0.03 | 7/27/2026 3:59:57 PM EST | |||
| 52.50 | 4.30 | 8.30 | 6.30 | 4.00 | 0.00 | 0.00% | 0.12 | 0 | 136 | 0.49 | 0.68 | 0.03 | -0.04 | 7/22/2026 | 7/27/2026 3:59:57 PM EST |
| 55.00 | 2.95 | 5.00 | 3.98 | 5.40 | -0.20 | -3.58% | 0.07 | 2 | 176 | 0.39 | 0.59 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 57.50 | 3.20 | 3.70 | 3.45 | 3.90 | -0.40 | -9.31% | 0.06 | 3 | 172 | 0.47 | 0.49 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 60.00 | 2.25 | 2.75 | 2.50 | 2.83 | -0.17 | -5.67% | 0.04 | 4 | 549 | 0.47 | 0.40 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 62.50 | 1.55 | 2.10 | 1.83 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 82 | 0.47 | 0.33 | 0.03 | -0.04 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 65.00 | 1.15 | 1.50 | 1.33 | 1.62 | +0.65 | +67.01% | 0.02 | 2 | 209 | 0.48 | 0.28 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 67.50 | 0.80 | 1.10 | 0.95 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 837 | 0.48 | 0.24 | 0.03 | -0.04 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.57 | 0.18 | 0.02 | -0.03 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 72.50 | 0.00 | 2.65 | 1.33 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.61 | 0.15 | 0.02 | -0.03 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 2.50 | 1.25 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 263 | 0.66 | 0.13 | 0.02 | -0.03 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 77.50 | 0.00 | 2.40 | 1.20 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 79 | 0.66 | 0.10 | 0.01 | -0.02 | 7/15/2026 | 7/27/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 146 | 0.69 | 0.08 | 0.01 | -0.02 | 7/13/2026 | 7/27/2026 3:59:57 PM EST |
| 82.50 | 0.00 | 1.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.76 | 0.06 | 0.01 | -0.02 | 7/14/2026 | 7/27/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 1.10 | 0.55 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 736 | 0.80 | 0.05 | 0.01 | -0.01 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 87.50 | 0.00 | 1.00 | 0.50 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 241 | 0.82 | 0.04 | 0.01 | -0.01 | 7/16/2026 | 7/27/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 884 | 0.88 | 0.03 | 0.01 | -0.01 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 92.50 | 0.00 | 2.15 | 1.08 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.94 | 0.02 | 0.00 | -0.01 | 7/8/2026 | 7/27/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.21 | 0.01 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.28 | 0.01 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 2.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/27/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 7/27/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.94 | -0.01 | 0.00 | -0.01 | 7/17/2026 | 7/27/2026 3:59:57 PM EST |
| 37.50 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 1 | 1.24 | -0.02 | 0.00 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.71 | -0.05 | 0.01 | -0.01 | 5/6/2026 | 7/27/2026 3:59:57 PM EST |
| 42.50 | 0.10 | 0.60 | 0.35 | 0.45 | -0.42 | -48.28% | 0.01 | 3 | 1,002 | 0.50 | -0.08 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 1.10 | 0.55 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.63 | -0.11 | 0.02 | -0.02 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 47.50 | 0.00 | 1.40 | 0.70 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.44 | -0.17 | 0.02 | -0.03 | 7/22/2026 | 7/27/2026 3:59:57 PM EST |
| 50.00 | 1.40 | 1.85 | 1.63 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 627 | 0.50 | -0.24 | 0.03 | -0.03 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 52.50 | 2.20 | 2.65 | 2.43 | 2.32 | -0.08 | -3.34% | 0.05 | 1 | 199 | 0.49 | -0.32 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 55.00 | 3.20 | 3.70 | 3.45 | 3.11 | 0.00 | 0.00% | 0.06 | 0 | 961 | 0.48 | -0.41 | 0.04 | -0.04 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 57.50 | 4.40 | 4.90 | 4.65 | 6.60 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.46 | -0.51 | 0.04 | -0.04 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 60.00 | 5.90 | 6.50 | 6.20 | 6.12 | -1.68 | -21.54% | 0.10 | 1 | 1,047 | 0.46 | -0.60 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 62.50 | 6.00 | 10.00 | 8.00 | 4.60 | 0.00 | 0.00% | 0.13 | 0 | 314 | 0.68 | -0.67 | 0.03 | -0.04 | 7/9/2026 | 7/27/2026 3:59:57 PM EST |
| 65.00 | 7.90 | 12.00 | 9.95 | 11.71 | 0.00 | 0.00% | 0.15 | 0 | 18 | 0.69 | -0.72 | 0.03 | -0.04 | 7/17/2026 | 7/27/2026 3:59:57 PM EST |
| 67.50 | 11.00 | 13.00 | 12.00 | 11.79 | 0.00 | 0.00% | 0.18 | 0 | 23 | 0.64 | -0.76 | 0.03 | -0.04 | 7/13/2026 | 7/27/2026 3:59:57 PM EST |
| 70.00 | 12.30 | 16.20 | 14.25 | 16.00 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.81 | -0.82 | 0.02 | -0.03 | 7/15/2026 | 7/27/2026 3:59:57 PM EST |
| 72.50 | 14.70 | 18.60 | 16.65 | 2.65 | 0.00 | 0.00% | 0.23 | 0 | 54 | 0.86 | -0.85 | 0.02 | -0.03 | 7/8/2026 | 7/27/2026 3:59:57 PM EST |
| 75.00 | 17.10 | 21.00 | 19.05 | 22.50 | 0.00 | 0.00% | 0.25 | 0 | 21 | 0.89 | -0.87 | 0.02 | -0.03 | 7/22/2026 | 7/27/2026 3:59:57 PM EST |
| 77.50 | 19.50 | 23.30 | 21.40 | 24.90 | 0.00 | 0.00% | 0.28 | 0 | 184 | 0.93 | -0.90 | 0.01 | -0.02 | 7/22/2026 | 7/27/2026 3:59:57 PM EST |
| 80.00 | 22.00 | 25.80 | 23.90 | 27.40 | 0.00 | 0.00% | 0.30 | 0 | 2,060 | 0.99 | -0.92 | 0.01 | -0.02 | 7/22/2026 | 7/27/2026 3:59:57 PM EST |
| 82.50 | 24.40 | 28.30 | 26.35 | 6.10 | 0.00 | 0.00% | 0.32 | 0 | 140 | 1.02 | -0.94 | 0.01 | -0.02 | 7/8/2026 | 7/27/2026 3:59:57 PM EST |
| 85.00 | 26.90 | 30.90 | 28.90 | 28.83 | 0.00 | 0.00% | 0.34 | 0 | 159 | 1.10 | -0.95 | 0.01 | -0.01 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 87.50 | 29.40 | 33.40 | 31.40 | 9.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.11 | -0.96 | 0.01 | -0.01 | 7/6/2026 | 7/27/2026 3:59:57 PM EST |
| 90.00 | 31.90 | 36.00 | 33.95 | % | 0.38 | 0 | 0 | 1.16 | -0.97 | 0.01 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 92.50 | 34.40 | 38.50 | 36.45 | % | 0.39 | 0 | 0 | 1.20 | -0.98 | 0.00 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 95.00 | 36.90 | 41.00 | 38.95 | % | 0.41 | 0 | 0 | 1.24 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 100.00 | 41.90 | 46.00 | 43.95 | % | 0.44 | 0 | 0 | 1.32 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 105.00 | 46.90 | 50.70 | 48.80 | 24.90 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 3:59:57 PM EST |
| 110.00 | 51.90 | 56.00 | 53.95 | % | 0.49 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 115.00 | 56.90 | 61.00 | 58.95 | % | 0.51 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST |