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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 25.10 | 29.10 | 27.10 | % | 0.83 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/20/2026 9:58:50 AM EST | |||
| 35.00 | 22.60 | 26.70 | 24.65 | % | 0.70 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/20/2026 9:58:50 AM EST | |||
| 37.50 | 20.10 | 24.10 | 22.10 | % | 0.59 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/20/2026 9:58:50 AM EST | |||
| 40.00 | 17.80 | 21.60 | 19.70 | % | 0.49 | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 8/20/2026 9:58:50 AM EST | |||
| 42.50 | 15.30 | 19.10 | 17.20 | % | 0.40 | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.01 | 8/20/2026 9:58:50 AM EST | |||
| 45.00 | 12.90 | 16.70 | 14.80 | % | 0.33 | 0 | 0 | 1.22 | 0.98 | 0.01 | -0.02 | 8/20/2026 9:58:50 AM EST | |||
| 47.50 | 10.50 | 14.30 | 12.40 | % | 0.26 | 0 | 0 | 1.10 | 0.96 | 0.01 | -0.03 | 8/20/2026 9:58:50 AM EST | |||
| 50.00 | 8.90 | 12.10 | 10.50 | 7.02 | 0.00 | 0.00% | 0.21 | 0 | 15 | 0.99 | 0.91 | 0.02 | -0.04 | 8/4/2026 | 8/20/2026 9:58:50 AM EST |
| 52.50 | 7.50 | 9.10 | 8.30 | 8.30 | 0.00 | 0.00% | 0.16 | 0 | 259 | 0.81 | 0.84 | 0.03 | -0.05 | 8/18/2026 | 8/20/2026 9:58:50 AM EST |
| 55.00 | 5.70 | 7.30 | 6.50 | 6.85 | 0.00 | 0.00% | 0.12 | 0 | 597 | 0.49 | 0.76 | 0.04 | -0.06 | 8/19/2026 | 8/20/2026 9:58:50 AM EST |
| 57.50 | 4.10 | 4.50 | 4.30 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 581 | 0.46 | 0.65 | 0.04 | -0.06 | 8/18/2026 | 8/20/2026 9:58:50 AM EST |
| 60.00 | 2.95 | 3.20 | 3.08 | 3.03 | -0.97 | -24.25% | 0.05 | 15 | 878 | 0.47 | 0.54 | 0.05 | -0.07 | 8/20/2026 | 8/20/2026 9:58:50 AM EST |
| 62.50 | 1.85 | 2.35 | 2.10 | 2.50 | -0.40 | -13.80% | 0.03 | 8 | 305 | 0.44 | 0.43 | 0.05 | -0.06 | 8/20/2026 | 8/20/2026 9:58:50 AM EST |
| 65.00 | 1.35 | 1.70 | 1.53 | 1.48 | -0.82 | -35.66% | 0.02 | 2,167 | 416 | 0.48 | 0.32 | 0.04 | -0.06 | 8/20/2026 | 8/20/2026 9:58:50 AM EST |
| 67.50 | 0.60 | 1.20 | 0.90 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 880 | 0.48 | 0.23 | 0.04 | -0.05 | 8/19/2026 | 8/20/2026 9:58:50 AM EST |
| 70.00 | 0.20 | 1.10 | 0.65 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1,111 | 0.47 | 0.17 | 0.03 | -0.04 | 8/19/2026 | 8/20/2026 9:58:50 AM EST |
| 72.50 | 0.00 | 0.90 | 0.45 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.70 | 0.11 | 0.02 | -0.03 | 7/23/2026 | 8/20/2026 9:58:50 AM EST |
| 75.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.74 | 0.07 | 0.02 | -0.02 | 8/17/2026 | 8/20/2026 9:58:50 AM EST |
| 77.50 | 0.00 | 0.60 | 0.30 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.95 | 0.04 | 0.01 | -0.01 | 7/15/2026 | 8/20/2026 9:58:50 AM EST |
| 80.00 | 0.05 | 0.40 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.63 | 0.04 | 0.01 | -0.01 | 8/14/2026 | 8/20/2026 9:58:50 AM EST |
| 82.50 | 0.00 | 0.30 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.78 | 0.02 | 0.00 | -0.01 | 7/14/2026 | 8/20/2026 9:58:50 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 736 | 0.92 | 0.01 | 0.00 | 0.00 | 8/10/2026 | 8/20/2026 9:58:50 AM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.97 | 0.01 | 0.00 | 0.00 | 8/7/2026 | 8/20/2026 9:58:50 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 884 | 1.02 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/20/2026 9:58:50 AM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/20/2026 9:58:50 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.12 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/20/2026 9:58:50 AM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.20 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/20/2026 9:58:50 AM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/20/2026 9:58:50 AM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 2.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/20/2026 9:58:50 AM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:58:50 AM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/20/2026 9:58:50 AM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:58:50 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 8/20/2026 9:58:50 AM EST |
| 42.50 | 0.00 | 0.25 | 0.13 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1,002 | 0.76 | -0.01 | 0.00 | -0.01 | 8/7/2026 | 8/20/2026 9:58:50 AM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.83 | -0.02 | 0.01 | -0.02 | 7/31/2026 | 8/20/2026 9:58:50 AM EST |
| 47.50 | 0.10 | 0.40 | 0.25 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 130 | 1.00 | -0.04 | 0.01 | -0.03 | 8/13/2026 | 8/20/2026 9:58:50 AM EST |
| 50.00 | 0.25 | 0.55 | 0.40 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 696 | 0.90 | -0.09 | 0.02 | -0.04 | 8/19/2026 | 8/20/2026 9:58:50 AM EST |
| 52.50 | 0.20 | 1.05 | 0.63 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 275 | 0.47 | -0.16 | 0.03 | -0.05 | 8/19/2026 | 8/20/2026 9:58:50 AM EST |
| 55.00 | 1.25 | 1.45 | 1.35 | 1.32 | 0.00 | 0.00% | 0.02 | 0 | 1,297 | 0.52 | -0.24 | 0.04 | -0.06 | 8/19/2026 | 8/20/2026 9:58:50 AM EST |
| 57.50 | 1.65 | 2.40 | 2.03 | 2.70 | +0.95 | +54.29% | 0.04 | 2 | 119 | 0.52 | -0.35 | 0.04 | -0.06 | 8/20/2026 | 8/20/2026 9:58:50 AM EST |
| 60.00 | 2.75 | 3.60 | 3.18 | 3.40 | +0.55 | +19.30% | 0.05 | 15 | 1,118 | 0.51 | -0.46 | 0.05 | -0.07 | 8/20/2026 | 8/20/2026 9:58:50 AM EST |
| 62.50 | 4.10 | 5.20 | 4.65 | 5.24 | 0.00 | 0.00% | 0.07 | 0 | 319 | 0.57 | -0.57 | 0.05 | -0.06 | 8/18/2026 | 8/20/2026 9:58:50 AM EST |
| 65.00 | 5.50 | 7.50 | 6.50 | 8.86 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.72 | -0.68 | 0.04 | -0.06 | 8/10/2026 | 8/20/2026 9:58:50 AM EST |
| 67.50 | 7.10 | 10.00 | 8.55 | 11.79 | 0.00 | 0.00% | 0.13 | 0 | 23 | 0.75 | -0.77 | 0.04 | -0.05 | 7/13/2026 | 8/20/2026 9:58:50 AM EST |
| 70.00 | 9.20 | 11.90 | 10.55 | 10.30 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.74 | -0.83 | 0.03 | -0.04 | 8/18/2026 | 8/20/2026 9:58:50 AM EST |
| 72.50 | 11.70 | 14.10 | 12.90 | 2.65 | 0.00 | 0.00% | 0.18 | 0 | 54 | 0.76 | -0.89 | 0.02 | -0.03 | 7/8/2026 | 8/20/2026 9:58:50 AM EST |
| 75.00 | 13.80 | 17.60 | 15.70 | 22.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.04 | -0.93 | 0.02 | -0.02 | 7/22/2026 | 8/20/2026 9:58:50 AM EST |
| 77.50 | 16.10 | 20.00 | 18.05 | 25.65 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.12 | -0.95 | 0.01 | -0.01 | 7/31/2026 | 8/20/2026 9:58:50 AM EST |
| 80.00 | 18.60 | 22.40 | 20.50 | 28.43 | 0.00 | 0.00% | 0.26 | 0 | 227 | 1.18 | -0.96 | 0.01 | -0.01 | 7/31/2026 | 8/20/2026 9:58:50 AM EST |
| 82.50 | 21.10 | 24.90 | 23.00 | 30.71 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.23 | -0.98 | 0.00 | -0.01 | 7/31/2026 | 8/20/2026 9:58:50 AM EST |
| 85.00 | 23.60 | 27.50 | 25.55 | 28.83 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.29 | -0.99 | 0.00 | 0.00 | 7/23/2026 | 8/20/2026 9:58:50 AM EST |
| 87.50 | 26.10 | 29.90 | 28.00 | 9.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.36 | -0.99 | 0.00 | 0.00 | 7/6/2026 | 8/20/2026 9:58:50 AM EST |
| 90.00 | 28.60 | 32.40 | 30.50 | % | 0.34 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:58:50 AM EST | |||
| 92.50 | 31.10 | 35.00 | 33.05 | % | 0.36 | 0 | 0 | 1.48 | -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 | 1.53 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:58:50 AM EST | |||
| 100.00 | 38.60 | 42.50 | 40.55 | % | 0.41 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:58:50 AM EST | |||
| 105.00 | 43.60 | 47.40 | 45.50 | 24.90 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 8/20/2026 9:58:50 AM EST |
| 110.00 | 48.60 | 52.40 | 50.50 | % | 0.46 | 0 | 0 | 1.83 | -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 | 1.92 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:58:50 AM EST |