Options Chain for IONIS PHARMACEUTICALS INC COM (IONS) - $60.54 as of 9/18/2025 9:24:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 45.10 | 49.10 | 47.10 | % | 3.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 17.50 | 43.00 | 46.00 | 44.50 | % | 2.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 20.00 | 40.50 | 43.50 | 42.00 | 31.70 | 0.00 | 0.00% | 2.10 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 3:59:53 PM EST |
| 22.50 | 38.00 | 41.00 | 39.50 | % | 1.76 | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 25.00 | 35.50 | 38.50 | 37.00 | 6.80 | 0.00 | 0.00% | 1.48 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 9/17/2025 3:59:53 PM EST |
| 27.50 | 33.00 | 36.00 | 34.50 | 3.80 | 0.00 | 0.00% | 1.25 | 0 | 2 | 9.64 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 9/17/2025 3:59:53 PM EST |
| 30.00 | 30.30 | 33.50 | 31.90 | 13.20 | 0.00 | 0.00% | 1.06 | 0 | 756 | 8.73 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/17/2025 3:59:53 PM EST |
| 32.50 | 28.10 | 31.10 | 29.60 | 28.42 | 0.00 | 0.00% | 0.91 | 0 | 47 | 7.89 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:53 PM EST |
| 35.00 | 25.60 | 28.60 | 27.10 | 26.48 | 0.00 | 0.00% | 0.77 | 0 | 105 | 0.01 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 37.50 | 24.00 | 25.60 | 24.80 | 24.80 | +2.10 | +9.26% | 0.66 | 90 | 476 | 6.28 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 3:59:53 PM EST |
| 40.00 | 21.30 | 23.40 | 22.35 | 17.70 | 0.00 | 0.00% | 0.56 | 0 | 712 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 3:59:53 PM EST |
| 42.50 | 19.20 | 19.90 | 19.55 | 19.18 | 0.00 | 0.00% | 0.46 | 0 | 1,365 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 45.00 | 16.80 | 17.30 | 17.05 | 16.90 | 0.00 | 0.00% | 0.38 | 0 | 9,987 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 47.50 | 14.10 | 14.80 | 14.45 | 17.18 | 0.00 | 0.00% | 0.30 | 0 | 272 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:53 PM EST |
| 50.00 | 11.60 | 12.30 | 11.95 | 10.85 | 0.00 | 0.00% | 0.24 | 0 | 887 | 2.72 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:53 PM EST |
| 52.50 | 8.70 | 9.80 | 9.25 | 12.00 | 0.00 | 0.00% | 0.18 | 0 | 487 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:53 PM EST |
| 55.00 | 6.00 | 7.30 | 6.65 | 6.71 | 0.00 | 0.00% | 0.12 | 0 | 2,060 | 0.00 | 0.99 | 0.01 | -0.01 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 57.50 | 2.95 | 6.00 | 4.48 | 3.87 | 0.00 | 0.00% | 0.08 | 0 | 7 | 1.72 | 0.95 | 0.04 | -0.08 | 9/15/2025 | 9/17/2025 3:59:53 PM EST |
| 60.00 | 1.85 | 2.70 | 2.28 | 1.70 | 0.00 | 0.00% | 0.04 | 0 | 1,342 | 1.05 | 0.77 | 0.12 | -0.45 | 9/16/2025 | 9/17/2025 3:59:53 PM EST |
| 62.50 | 0.00 | 1.10 | 0.55 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.03 | 0.43 | 0.15 | -0.39 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 65.00 | 0.05 | 0.60 | 0.33 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 166 | 0.61 | 0.14 | 0.08 | -0.17 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 67.50 | 0.05 | 1.20 | 0.63 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.31 | 0.02 | 0.02 | -0.02 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 189 | 2.72 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:53 PM EST |
| 72.50 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 111 | 4.50 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/17/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/17/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 9/17/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 9/17/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/17/2025 3:59:53 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:53 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 278 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 691 | 3.79 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 3:59:53 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 943 | 3.05 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,037 | 2.69 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 3:59:53 PM EST |
| 42.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 990 | 2.81 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 113 | 2.44 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/17/2025 3:59:53 PM EST |
| 47.50 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.45 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:53 PM EST |
| 52.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.15 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,648 | 0.86 | -0.01 | 0.01 | -0.01 | 9/11/2025 | 9/17/2025 3:59:53 PM EST |
| 57.50 | 0.05 | 1.40 | 0.73 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.09 | -0.05 | 0.04 | -0.08 | 9/16/2025 | 9/17/2025 3:59:53 PM EST |
| 60.00 | 0.05 | 0.60 | 0.33 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 603 | 0.52 | -0.23 | 0.12 | -0.45 | 9/15/2025 | 9/17/2025 3:59:53 PM EST |
| 62.50 | 0.00 | 1.60 | 0.80 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.24 | -0.57 | 0.15 | -0.39 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 65.00 | 1.70 | 5.00 | 3.35 | % | 0.05 | 0 | 0 | 2.11 | -0.86 | 0.08 | -0.17 | 9/17/2025 3:59:53 PM EST | |||
| 67.50 | 3.80 | 7.60 | 5.70 | % | 0.08 | 0 | 0 | 2.44 | -0.98 | 0.02 | -0.02 | 9/17/2025 3:59:53 PM EST | |||
| 70.00 | 6.50 | 9.80 | 8.15 | 9.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:53 PM EST |
| 72.50 | 9.00 | 12.30 | 10.65 | % | 0.15 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 75.00 | 11.80 | 14.20 | 13.00 | % | 0.17 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 80.00 | 16.80 | 19.20 | 18.00 | % | 0.23 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 85.00 | 21.50 | 24.50 | 23.00 | % | 0.27 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST |