Options Chain for IONIS PHARMACEUTICALS INC COM (IONS) - $81.15 as of 3/2/2026 2:11:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 50.00 | 53.90 | 51.95 | % | 1.73 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 3/2/2026 3:59:55 PM EST | |||
| 32.50 | 47.50 | 51.40 | 49.45 | % | 1.52 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 3/2/2026 3:59:55 PM EST | |||
| 35.00 | 45.00 | 49.00 | 47.00 | % | 1.34 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 3/2/2026 3:59:55 PM EST | |||
| 37.50 | 42.40 | 46.50 | 44.45 | % | 1.19 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 3/2/2026 3:59:55 PM EST | |||
| 40.00 | 39.90 | 44.00 | 41.95 | 42.73 | 0.00 | 0.00% | 1.05 | 0 | 2 | 2.81 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 3/2/2026 3:59:55 PM EST |
| 42.50 | 37.30 | 41.50 | 39.40 | 37.52 | 0.00 | 0.00% | 0.93 | 0 | 12 | 2.62 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 3/2/2026 3:59:55 PM EST |
| 45.00 | 35.10 | 39.00 | 37.05 | % | 0.82 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 3/2/2026 3:59:55 PM EST | |||
| 47.50 | 32.50 | 36.50 | 34.50 | 24.95 | 0.00 | 0.00% | 0.73 | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 3/2/2026 3:59:55 PM EST |
| 50.00 | 30.00 | 34.00 | 32.00 | 22.46 | 0.00 | 0.00% | 0.64 | 0 | 3 | 2.13 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 3/2/2026 3:59:55 PM EST |
| 52.50 | 27.60 | 31.50 | 29.55 | 20.90 | 0.00 | 0.00% | 0.56 | 0 | 3 | 1.96 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 3/2/2026 3:59:55 PM EST |
| 55.00 | 25.00 | 29.00 | 27.00 | % | 0.49 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 3/2/2026 3:59:55 PM EST | |||
| 57.50 | 22.60 | 26.50 | 24.55 | 24.30 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.66 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 3/2/2026 3:59:55 PM EST |
| 60.00 | 20.20 | 24.00 | 22.10 | 26.40 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.52 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/2/2026 3:59:55 PM EST |
| 62.50 | 17.70 | 21.60 | 19.65 | 9.80 | 0.00 | 0.00% | 0.31 | 0 | 13 | 1.38 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 3/2/2026 3:59:55 PM EST |
| 65.00 | 15.20 | 19.10 | 17.15 | 20.16 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.27 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 3/2/2026 3:59:55 PM EST |
| 67.50 | 12.70 | 16.70 | 14.70 | 19.10 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.13 | 0.98 | 0.01 | -0.01 | 1/7/2026 | 3/2/2026 3:59:55 PM EST |
| 70.00 | 10.40 | 14.30 | 12.35 | 13.43 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.02 | 0.94 | 0.02 | -0.02 | 2/20/2026 | 3/2/2026 3:59:55 PM EST |
| 72.50 | 8.30 | 10.30 | 9.30 | 11.32 | 0.00 | 0.00% | 0.13 | 0 | 17 | 0.58 | 0.87 | 0.02 | -0.04 | 2/20/2026 | 3/2/2026 3:59:55 PM EST |
| 75.00 | 6.00 | 8.10 | 7.05 | 6.95 | 0.00 | 0.00% | 0.09 | 0 | 130 | 0.55 | 0.80 | 0.03 | -0.06 | 2/27/2026 | 3/2/2026 3:59:55 PM EST |
| 77.50 | 4.10 | 6.10 | 5.10 | 4.08 | 0.00 | 0.00% | 0.07 | 0 | 32 | 0.52 | 0.71 | 0.04 | -0.07 | 2/27/2026 | 3/2/2026 3:59:55 PM EST |
| 80.00 | 3.40 | 4.30 | 3.85 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 342 | 0.41 | 0.61 | 0.05 | -0.08 | 3/2/2026 | 3/2/2026 3:59:55 PM EST |
| 82.50 | 2.30 | 2.85 | 2.58 | 2.23 | 0.00 | 0.00% | 0.03 | 0 | 86 | 0.41 | 0.47 | 0.06 | -0.08 | 3/2/2026 | 3/2/2026 3:59:55 PM EST |
| 85.00 | 1.15 | 1.80 | 1.48 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 247 | 0.38 | 0.32 | 0.06 | -0.06 | 3/2/2026 | 3/2/2026 3:59:55 PM EST |
| 87.50 | 0.15 | 1.25 | 0.70 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 644 | 0.34 | 0.17 | 0.05 | -0.04 | 3/2/2026 | 3/2/2026 3:59:55 PM EST |
| 90.00 | 0.35 | 0.60 | 0.48 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 563 | 0.38 | 0.08 | 0.03 | -0.02 | 3/2/2026 | 3/2/2026 3:59:55 PM EST |
| 92.50 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.43 | 0.03 | 0.02 | -0.01 | 3/2/2026 | 3/2/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.48 | 0.01 | 0.01 | -0.01 | 2/26/2026 | 3/2/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.58 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/2/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.66 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/2/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 0.55 | 0.28 | 1.73 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 3/2/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:55 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:55 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:55 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:55 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:55 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:55 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.62 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 3/2/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 3/2/2026 3:59:55 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 3/2/2026 3:59:55 PM EST |
| 52.50 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 47 | 1.94 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 3/2/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 1.65 | 0.83 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 329 | 1.64 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/2/2026 3:59:55 PM EST |
| 57.50 | 0.00 | 2.20 | 1.10 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 107 | 1.65 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 3/2/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 2.20 | 1.10 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.51 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 3/2/2026 3:59:55 PM EST |
| 62.50 | 0.00 | 2.25 | 1.13 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 131 | 1.38 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 3/2/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 2.35 | 1.18 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.27 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 3/2/2026 3:59:55 PM EST |
| 67.50 | 0.00 | 2.45 | 1.23 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.15 | -0.02 | 0.01 | -0.01 | 12/30/2025 | 3/2/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 2.65 | 1.33 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.06 | -0.06 | 0.02 | -0.02 | 2/26/2026 | 3/2/2026 3:59:55 PM EST |
| 72.50 | 0.00 | 0.55 | 0.28 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.49 | -0.13 | 0.02 | -0.04 | 2/26/2026 | 3/2/2026 3:59:55 PM EST |
| 75.00 | 0.40 | 0.90 | 0.65 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.40 | -0.20 | 0.03 | -0.06 | 3/2/2026 | 3/2/2026 3:59:55 PM EST |
| 77.50 | 0.85 | 1.40 | 1.13 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.39 | -0.29 | 0.04 | -0.07 | 2/27/2026 | 3/2/2026 3:59:55 PM EST |
| 80.00 | 1.65 | 2.65 | 2.15 | 2.15 | 0.00 | 0.00% | 0.03 | 0 | 364 | 0.41 | -0.39 | 0.05 | -0.08 | 3/2/2026 | 3/2/2026 3:59:55 PM EST |
| 82.50 | 2.65 | 3.30 | 2.98 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 54 | 0.36 | -0.53 | 0.06 | -0.08 | 3/2/2026 | 3/2/2026 3:59:55 PM EST |
| 85.00 | 4.00 | 5.00 | 4.50 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 608 | 0.34 | -0.68 | 0.06 | -0.06 | 2/27/2026 | 3/2/2026 3:59:55 PM EST |
| 87.50 | 4.40 | 8.10 | 6.25 | 6.33 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.65 | -0.83 | 0.05 | -0.04 | 2/6/2026 | 3/2/2026 3:59:55 PM EST |
| 90.00 | 6.40 | 10.30 | 8.35 | % | 0.09 | 0 | 0 | 0.70 | -0.92 | 0.03 | -0.02 | 3/2/2026 3:59:55 PM EST | |||
| 92.50 | 8.70 | 12.50 | 10.60 | % | 0.11 | 0 | 0 | 0.75 | -0.97 | 0.02 | -0.01 | 3/2/2026 3:59:55 PM EST | |||
| 95.00 | 11.10 | 15.00 | 13.05 | 14.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.84 | -0.99 | 0.01 | -0.01 | 2/27/2026 | 3/2/2026 3:59:55 PM EST |
| 100.00 | 16.10 | 20.00 | 18.05 | 20.48 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/2/2026 3:59:55 PM EST |
| 105.00 | 21.10 | 25.00 | 23.05 | % | 0.22 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:55 PM EST | |||
| 110.00 | 26.10 | 30.00 | 28.05 | % | 0.26 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:55 PM EST | |||
| 115.00 | 31.10 | 35.00 | 33.05 | % | 0.29 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:55 PM EST | |||
| 120.00 | 36.10 | 40.00 | 38.05 | % | 0.32 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:55 PM EST | |||
| 125.00 | 41.10 | 45.00 | 43.05 | % | 0.34 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:55 PM EST |