Options Chain for IONIS PHARMACEUTICALS INC COM (IONS) - $41.73 as of 7/11/2025 8:31:45 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 | 24.70 | 28.80 | 26.75 | % | 1.78 | 0 | 0 | 7.68 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 17.50 | 22.20 | 26.30 | 24.25 | % | 1.39 | 0 | 0 | 6.55 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 20.00 | 19.70 | 23.80 | 21.75 | % | 1.09 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 22.50 | 17.20 | 21.30 | 19.25 | 8.31 | 0.00 | 0.00% | 0.86 | 0 | 1 | 5.08 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 7/11/2025 3:59:59 PM EST |
| 25.00 | 14.70 | 18.70 | 16.70 | % | 0.67 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 27.50 | 12.20 | 16.20 | 14.20 | 6.60 | 0.00 | 0.00% | 0.52 | 0 | 3 | 3.75 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 7/11/2025 3:59:59 PM EST |
| 30.00 | 11.60 | 11.90 | 11.75 | 12.20 | 0.00 | 0.00% | 0.39 | 0 | 7,001 | 1.49 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 32.50 | 8.90 | 10.80 | 9.85 | 9.50 | 0.00 | 0.00% | 0.30 | 0 | 527 | 1.44 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 35.00 | 6.60 | 7.60 | 7.10 | 7.80 | 0.00 | 0.00% | 0.20 | 0 | 788 | 1.19 | 1.00 | 0.01 | -0.01 | 7/9/2025 | 7/11/2025 3:59:59 PM EST |
| 37.50 | 4.00 | 5.40 | 4.70 | 5.40 | +0.63 | +13.21% | 0.13 | 12 | 105 | 0.84 | 0.95 | 0.04 | -0.03 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 40.00 | 1.60 | 3.20 | 2.40 | 2.45 | 0.00 | 0.00% | 0.06 | 0 | 513 | 0.56 | 0.75 | 0.12 | -0.07 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 42.50 | 0.00 | 0.80 | 0.40 | 0.68 | -0.31 | -31.32% | 0.01 | 2 | 155 | 0.42 | 0.41 | 0.14 | -0.08 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 534 | 0.61 | 0.14 | 0.08 | -0.04 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.56 | 0.03 | 0.02 | -0.01 | 7/3/2025 | 7/11/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 63 | 2.11 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 1.75 | 0.88 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.39 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 7/11/2025 3:59:59 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 17.50 | 0.00 | 1.30 | 0.65 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 3 | 5.57 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 7/11/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 4 | 5.78 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 7/11/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 1.95 | 0.00 | 0.00% | 0.05 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/11/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.80 | 0.40 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.96 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 7/11/2025 3:59:59 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 44 | 3.80 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/11/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 373 | 1.69 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/11/2025 3:59:59 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 48 | 2.75 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/11/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,511 | 1.17 | 0.00 | 0.01 | -0.01 | 7/1/2025 | 7/11/2025 3:59:59 PM EST |
| 37.50 | 0.00 | 2.00 | 1.00 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 1,909 | 1.08 | -0.05 | 0.04 | -0.03 | 6/27/2025 | 7/11/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 2.45 | 1.23 | 0.57 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.42 | -0.25 | 0.12 | -0.07 | 7/2/2025 | 7/11/2025 3:59:59 PM EST |
| 42.50 | 0.90 | 3.70 | 2.30 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.31 | -0.59 | 0.14 | -0.08 | 6/26/2025 | 7/11/2025 3:59:59 PM EST |
| 45.00 | 1.55 | 5.50 | 3.53 | 2.70 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.22 | -0.86 | 0.08 | -0.04 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 47.50 | 3.90 | 7.90 | 5.90 | % | 0.12 | 0 | 0 | 1.33 | -0.97 | 0.02 | -0.01 | 7/11/2025 3:59:59 PM EST | |||
| 50.00 | 6.40 | 10.30 | 8.35 | 8.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:59 PM EST |
| 55.00 | 11.30 | 15.30 | 13.30 | % | 0.24 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST |