Options Chain for IONIS PHARMACEUTICALS INC COM (IONS) - $48.15 as of 9/6/2024 3:52:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 24.70 | 29.50 | % | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 22.50 | 22.20 | 27.00 | % | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 25.00 | 19.60 | 24.50 | % | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 27.50 | 17.00 | 21.90 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 30.00 | 15.10 | 19.50 | 21.00 | 0.00 | 0.00% | 0 | 2 | 2.63 | 1.00 | 0.00 | -0.01 | 7/23/2024 | 9/6/2024 3:59:53 PM EST |
| 32.50 | 12.30 | 17.00 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 35.00 | 10.20 | 14.50 | 8.40 | 0.00 | 0.00% | 0 | 5 | 2.19 | 1.00 | 0.00 | -0.01 | 6/24/2024 | 9/6/2024 3:59:53 PM EST |
| 37.50 | 8.80 | 11.70 | 8.60 | 0.00 | 0.00% | 0 | 86 | 1.75 | 1.00 | 0.00 | -0.01 | 8/13/2024 | 9/6/2024 3:59:53 PM EST |
| 40.00 | 6.60 | 8.80 | 7.25 | 0.00 | 0.00% | 0 | 1,805 | 1.46 | 0.96 | 0.02 | -0.02 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 42.50 | 2.90 | 6.70 | 6.00 | 0.00 | 0.00% | 0 | 158 | 0.79 | 0.89 | 0.05 | -0.03 | 8/13/2024 | 9/6/2024 3:59:53 PM EST |
| 45.00 | 0.10 | 3.00 | 3.22 | 0.00 | 0.00% | 0 | 580 | 0.49 | 0.71 | 0.09 | -0.05 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 47.50 | 1.15 | 1.35 | 1.45 | -0.70 | -32.56% | 263 | 4,400 | 0.41 | 0.46 | 0.11 | -0.06 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 50.00 | 0.35 | 0.55 | 0.52 | -0.48 | -48.00% | 20 | 2,095 | 0.40 | 0.22 | 0.08 | -0.04 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 52.50 | 0.10 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 368 | 0.49 | 0.08 | 0.04 | -0.02 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 55.00 | 0.00 | 0.25 | 0.12 | +0.02 | +20.00% | 3 | 1,718 | 0.60 | 0.02 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 57.50 | 0.00 | 0.35 | 0.04 | -0.46 | -92.00% | 81 | 15 | 0.78 | 0.01 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 60.00 | 0.00 | 1.50 | 0.85 | 0.00 | 0.00% | 0 | 7 | 1.41 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 9/6/2024 3:59:53 PM EST |
| 65.00 | 0.00 | 1.25 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 9/6/2024 3:59:53 PM EST |
| 70.00 | 0.00 | 1.25 | 1.60 | 0.00 | 0.00% | 0 | 4 | 1.78 | 0.00 | 0.00 | 0.00 | 1/29/2024 | 9/6/2024 3:59:53 PM EST |
| 75.00 | 0.00 | 1.45 | 0.28 | 0.00 | 0.00% | 0 | 366 | 2.06 | 0.00 | 0.00 | 0.00 | 2/27/2024 | 9/6/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.25 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 22.50 | 0.00 | 1.95 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 25.00 | 0.00 | 1.95 | 0.39 | 0.00 | 0.00% | 0 | 2 | 3.35 | 0.00 | 0.00 | 0.00 | 6/20/2024 | 9/6/2024 3:59:53 PM EST |
| 27.50 | 0.00 | 2.20 | 0.52 | 0.00 | 0.00% | 0 | 2 | 3.10 | 0.00 | 0.00 | 0.00 | 6/20/2024 | 9/6/2024 3:59:53 PM EST |
| 30.00 | 0.00 | 1.25 | 0.16 | 0.00 | 0.00% | 0 | 1 | 2.22 | 0.00 | 0.00 | -0.01 | 8/5/2024 | 9/6/2024 3:59:53 PM EST |
| 32.50 | 0.00 | 1.95 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 35.00 | 0.00 | 1.75 | 1.65 | 0.00 | 0.00% | 0 | 13 | 1.87 | 0.00 | 0.00 | -0.01 | 6/14/2024 | 9/6/2024 3:59:53 PM EST |
| 37.50 | 0.00 | 3.70 | 0.17 | 0.00 | 0.00% | 0 | 2 | 2.31 | 0.00 | 0.00 | -0.01 | 8/1/2024 | 9/6/2024 3:59:53 PM EST |
| 40.00 | 0.00 | 0.40 | 0.70 | 0.00 | 0.00% | 0 | 76 | 0.73 | -0.04 | 0.02 | -0.02 | 8/5/2024 | 9/6/2024 3:59:53 PM EST |
| 42.50 | 0.00 | 3.70 | 0.29 | 0.00 | 0.00% | 0 | 39 | 1.63 | -0.11 | 0.05 | -0.03 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
| 45.00 | 0.00 | 0.85 | 0.65 | 0.00 | 0.00% | 0 | 785 | 0.33 | -0.29 | 0.09 | -0.05 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 47.50 | 1.65 | 1.90 | 1.75 | +0.45 | +34.62% | 62 | 1,765 | 0.40 | -0.54 | 0.11 | -0.06 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 50.00 | 1.90 | 6.00 | 2.88 | 0.00 | 0.00% | 0 | 374 | 0.58 | -0.78 | 0.08 | -0.04 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 52.50 | 4.50 | 7.40 | 3.90 | 0.00 | 0.00% | 0 | 76 | 0.84 | -0.92 | 0.04 | -0.02 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
| 55.00 | 5.60 | 10.30 | 5.43 | 0.00 | 0.00% | 0 | 4 | 1.37 | -0.98 | 0.02 | -0.01 | 7/29/2024 | 9/6/2024 3:59:53 PM EST |
| 57.50 | 8.00 | 12.90 | % | 0 | 0 | 1.53 | -0.99 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 60.00 | 10.50 | 15.30 | 20.80 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/21/2024 | 9/6/2024 3:59:53 PM EST |
| 65.00 | 15.60 | 20.50 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 70.00 | 20.50 | 25.40 | 26.30 | 0.00 | 0.00% | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/13/2024 | 9/6/2024 3:59:53 PM EST |
| 75.00 | 25.70 | 30.50 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |