Options Chain for IONIS PHARMACEUTICALS INC COM (IONS) - $41.17 as of 7/29/2025 3:32:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 24.60 | 28.40 | 26.50 | % | 1.77 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 17.50 | 22.60 | 25.30 | 23.95 | % | 1.37 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 20.00 | 20.70 | 23.30 | 22.00 | % | 1.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 22.50 | 18.10 | 20.80 | 19.45 | % | 0.86 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 25.00 | 15.80 | 18.10 | 16.95 | 6.80 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.33 | 0.99 | 0.00 | -0.01 | 4/25/2025 | 7/29/2025 2:59:03 PM EST |
| 27.50 | 12.90 | 15.70 | 14.30 | 3.80 | 0.00 | 0.00% | 0.52 | 0 | 2 | 1.23 | 0.98 | 0.01 | -0.01 | 4/9/2025 | 7/29/2025 2:59:03 PM EST |
| 30.00 | 11.20 | 13.40 | 12.30 | 11.30 | 0.00 | 0.00% | 0.41 | 0 | 787 | 1.07 | 0.95 | 0.01 | -0.02 | 7/1/2025 | 7/29/2025 2:59:03 PM EST |
| 32.50 | 9.50 | 10.10 | 9.80 | 10.90 | 0.00 | 0.00% | 0.30 | 0 | 46 | 0.64 | 0.90 | 0.02 | -0.02 | 7/11/2025 | 7/29/2025 2:59:03 PM EST |
| 35.00 | 7.50 | 8.50 | 8.00 | 8.50 | 0.00 | 0.00% | 0.23 | 0 | 103 | 0.74 | 0.83 | 0.03 | -0.03 | 7/9/2025 | 7/29/2025 2:59:03 PM EST |
| 37.50 | 5.60 | 6.30 | 5.95 | 6.27 | 0.00 | 0.00% | 0.16 | 0 | 467 | 0.53 | 0.74 | 0.04 | -0.03 | 7/25/2025 | 7/29/2025 2:59:03 PM EST |
| 40.00 | 3.90 | 4.50 | 4.20 | 4.40 | 0.00 | 0.00% | 0.11 | 0 | 65 | 0.51 | 0.64 | 0.04 | -0.04 | 7/21/2025 | 7/29/2025 2:59:03 PM EST |
| 42.50 | 2.80 | 3.20 | 3.00 | 3.00 | 0.00 | 0.00% | 0.07 | 14 | 631 | 0.46 | 0.52 | 0.05 | -0.04 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 45.00 | 1.80 | 2.30 | 2.05 | 2.00 | -0.10 | -4.77% | 0.05 | 1 | 7,248 | 0.50 | 0.40 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 47.50 | 1.15 | 1.55 | 1.35 | 1.35 | -0.05 | -3.58% | 0.03 | 11 | 26 | 0.52 | 0.29 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 50.00 | 0.00 | 2.20 | 1.10 | 1.02 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.77 | 0.21 | 0.04 | -0.02 | 7/23/2025 | 7/29/2025 2:59:03 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.58 | 0.09 | 0.02 | -0.01 | 7/24/2025 | 7/29/2025 2:59:03 PM EST |
| 60.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.95 | 0.04 | 0.01 | -0.01 | 7/29/2025 2:59:03 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 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.76 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 7/29/2025 2:59:03 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 7/29/2025 2:59:03 PM EST |
| 22.50 | 0.00 | 1.45 | 0.73 | % | 0.03 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.30 | -0.01 | 0.00 | -0.01 | 6/24/2025 | 7/29/2025 2:59:03 PM EST |
| 27.50 | 0.00 | 2.35 | 1.18 | 0.21 | 0.00 | 0.00% | 0.04 | 0 | 56 | 1.47 | -0.02 | 0.01 | -0.01 | 7/3/2025 | 7/29/2025 2:59:03 PM EST |
| 30.00 | 0.00 | 1.40 | 0.70 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 313 | 1.05 | -0.05 | 0.01 | -0.02 | 6/12/2025 | 7/29/2025 2:59:03 PM EST |
| 32.50 | 0.00 | 1.95 | 0.98 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.02 | -0.10 | 0.02 | -0.02 | 6/24/2025 | 7/29/2025 2:59:03 PM EST |
| 35.00 | 0.70 | 1.50 | 1.10 | 1.35 | +0.35 | +35.00% | 0.03 | 87 | 30 | 0.59 | -0.17 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 37.50 | 0.00 | 2.90 | 1.45 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 314 | 0.82 | -0.26 | 0.04 | -0.03 | 7/28/2025 | 7/29/2025 2:59:03 PM EST |
| 40.00 | 2.35 | 3.20 | 2.78 | 2.35 | 0.00 | 0.00% | 0.07 | 0 | 60 | 0.52 | -0.36 | 0.04 | -0.04 | 7/28/2025 | 7/29/2025 2:59:03 PM EST |
| 42.50 | 3.40 | 5.00 | 4.20 | 3.50 | 0.00 | 0.00% | 0.10 | 0 | 184 | 0.48 | -0.48 | 0.05 | -0.04 | 7/28/2025 | 7/29/2025 2:59:03 PM EST |
| 45.00 | 3.50 | 5.50 | 4.50 | % | 0.10 | 0 | 0 | 0.40 | -0.60 | 0.05 | -0.03 | 7/29/2025 2:59:03 PM EST | |||
| 47.50 | 6.60 | 7.30 | 6.95 | % | 0.15 | 0 | 0 | 0.55 | -0.71 | 0.04 | -0.03 | 7/29/2025 2:59:03 PM EST | |||
| 50.00 | 8.60 | 11.10 | 9.85 | 17.11 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.67 | -0.79 | 0.04 | -0.02 | 3/13/2025 | 7/29/2025 2:59:03 PM EST |
| 55.00 | 12.10 | 15.20 | 13.65 | % | 0.25 | 0 | 0 | 0.96 | -0.91 | 0.02 | -0.01 | 7/29/2025 2:59:03 PM EST | |||
| 60.00 | 16.80 | 20.60 | 18.70 | % | 0.31 | 0 | 0 | 1.20 | -0.96 | 0.01 | -0.01 | 7/29/2025 2:59:03 PM EST |