Options Chain for IONIS PHARMACEUTICALS INC COM (IONS) - $72.97 as of 6/3/2026 4:17:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 22.10 | 26.00 | 24.05 | % | 0.48 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST | |||
| 55.00 | 17.10 | 20.70 | 18.90 | % | 0.34 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST | |||
| 60.00 | 12.20 | 16.20 | 14.20 | % | 0.24 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST | |||
| 65.00 | 7.30 | 11.20 | 9.25 | % | 0.14 | 0 | 0 | 1.04 | 0.97 | 0.02 | -0.01 | 6/3/2026 2:59:00 PM EST | |||
| 67.50 | 4.80 | 8.40 | 6.60 | 9.30 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.81 | 0.89 | 0.04 | -0.03 | 4/30/2026 | 6/3/2026 2:59:00 PM EST |
| 70.00 | 4.00 | 5.50 | 4.75 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 108 | 0.39 | 0.77 | 0.06 | -0.05 | 6/2/2026 | 6/3/2026 2:59:00 PM EST |
| 72.50 | 2.30 | 3.30 | 2.80 | 2.55 | 0.00 | 0.00% | 0.04 | 0 | 35 | 0.36 | 0.61 | 0.07 | -0.06 | 6/2/2026 | 6/3/2026 2:59:00 PM EST |
| 75.00 | 1.20 | 1.75 | 1.48 | 1.57 | +0.17 | +12.15% | 0.02 | 16 | 193 | 0.34 | 0.42 | 0.07 | -0.06 | 6/3/2026 | 6/3/2026 2:59:00 PM EST |
| 77.50 | 0.45 | 1.10 | 0.78 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 150 | 0.35 | 0.27 | 0.06 | -0.06 | 6/2/2026 | 6/3/2026 2:59:00 PM EST |
| 80.00 | 0.10 | 1.35 | 0.73 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 387 | 0.42 | 0.16 | 0.04 | -0.05 | 6/1/2026 | 6/3/2026 2:59:00 PM EST |
| 82.50 | 0.00 | 0.90 | 0.45 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.60 | 0.08 | 0.03 | -0.03 | 5/22/2026 | 6/3/2026 2:59:00 PM EST |
| 85.00 | 0.00 | 0.85 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.68 | 0.04 | 0.01 | -0.02 | 5/21/2026 | 6/3/2026 2:59:00 PM EST |
| 90.00 | 0.00 | 0.55 | 0.28 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.75 | 0.01 | 0.00 | 0.00 | 4/30/2026 | 6/3/2026 2:59:00 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/3/2026 2:59:00 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST | |||
| 55.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST | |||
| 60.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST | |||
| 65.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 1.07 | -0.03 | 0.02 | -0.01 | 6/3/2026 2:59:00 PM EST | |||
| 67.50 | 0.00 | 1.10 | 0.55 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.58 | -0.11 | 0.04 | -0.03 | 5/8/2026 | 6/3/2026 2:59:00 PM EST |
| 70.00 | 0.45 | 1.10 | 0.78 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 313 | 0.36 | -0.23 | 0.06 | -0.05 | 6/2/2026 | 6/3/2026 2:59:00 PM EST |
| 72.50 | 1.05 | 2.10 | 1.58 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.36 | -0.39 | 0.07 | -0.06 | 6/2/2026 | 6/3/2026 2:59:00 PM EST |
| 75.00 | 1.85 | 3.40 | 2.63 | 1.85 | 0.00 | 0.00% | 0.04 | 0 | 45 | 0.34 | -0.58 | 0.07 | -0.06 | 6/1/2026 | 6/3/2026 2:59:00 PM EST |
| 77.50 | 3.70 | 6.30 | 5.00 | % | 0.06 | 0 | 0 | 0.68 | -0.73 | 0.06 | -0.06 | 6/3/2026 2:59:00 PM EST | |||
| 80.00 | 5.50 | 8.50 | 7.00 | 5.50 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.76 | -0.84 | 0.04 | -0.05 | 5/14/2026 | 6/3/2026 2:59:00 PM EST |
| 82.50 | 7.60 | 10.80 | 9.20 | % | 0.11 | 0 | 0 | 0.84 | -0.92 | 0.03 | -0.03 | 6/3/2026 2:59:00 PM EST | |||
| 85.00 | 10.30 | 13.20 | 11.75 | % | 0.14 | 0 | 0 | 0.93 | -0.96 | 0.01 | -0.02 | 6/3/2026 2:59:00 PM EST | |||
| 90.00 | 14.60 | 18.10 | 16.35 | % | 0.18 | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST | |||
| 95.00 | 19.30 | 23.20 | 21.25 | % | 0.22 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST | |||
| 100.00 | 24.40 | 28.10 | 26.25 | % | 0.26 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST | |||
| 105.00 | 29.40 | 33.10 | 31.25 | % | 0.30 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST | |||
| 110.00 | 34.40 | 38.10 | 36.25 | % | 0.33 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST | |||
| 115.00 | 39.40 | 43.10 | 41.25 | % | 0.36 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST |