Options Chain for IONIS PHARMACEUTICALS INC COM (IONS) - $34.37 as of 5/28/2025 4:52:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.20 | 19.60 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 17.50 | 13.80 | 17.10 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 20.00 | 11.20 | 14.60 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 22.50 | 8.90 | 12.10 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 25.00 | 5.50 | 9.20 | % | 0 | 0 | 1.56 | 0.99 | 0.01 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 27.50 | 3.30 | 7.20 | 6.50 | 0.00 | 0.00% | 0 | 5 | 1.41 | 0.92 | 0.04 | -0.01 | 5/14/2025 | 5/28/2025 3:59:52 PM EST |
| 30.00 | 2.65 | 3.20 | 3.00 | -1.07 | -26.29% | 30 | 798 | 0.91 | 0.78 | 0.08 | -0.02 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 32.50 | 0.00 | 1.70 | 3.01 | 0.00 | 0.00% | 0 | 270 | 0.51 | 0.51 | 0.13 | -0.03 | 5/20/2025 | 5/28/2025 3:59:52 PM EST |
| 35.00 | 0.25 | 0.50 | 0.80 | 0.00 | 0.00% | 0 | 930 | 0.38 | 0.23 | 0.10 | -0.02 | 5/27/2025 | 5/28/2025 3:59:52 PM EST |
| 37.50 | 0.00 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 77 | 0.45 | 0.07 | 0.05 | -0.01 | 5/27/2025 | 5/28/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 16 | 0.62 | 0.02 | 0.02 | 0.00 | 5/19/2025 | 5/28/2025 3:59:52 PM EST |
| 42.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.70 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 47.50 | 0.00 | 2.15 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.70 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 17.50 | 0.00 | 0.50 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 22.50 | 0.00 | 0.05 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 1.78 | -0.01 | 0.01 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 27.50 | 0.05 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.08 | 0.04 | -0.01 | 4/30/2025 | 5/28/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.22 | 0.08 | -0.02 | 5/22/2025 | 5/28/2025 3:59:52 PM EST |
| 32.50 | 1.00 | 1.85 | 1.05 | 0.00 | 0.00% | 0 | 4 | 0.42 | -0.49 | 0.13 | -0.03 | 5/21/2025 | 5/28/2025 3:59:52 PM EST |
| 35.00 | 0.65 | 3.70 | % | 0 | 0 | 0.68 | -0.77 | 0.10 | -0.02 | 5/28/2025 3:59:52 PM EST | |||
| 37.50 | 3.20 | 7.00 | % | 0 | 0 | 1.17 | -0.93 | 0.05 | -0.01 | 5/28/2025 3:59:52 PM EST | |||
| 40.00 | 5.50 | 9.10 | % | 0 | 0 | 1.23 | -0.98 | 0.02 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 42.50 | 8.00 | 11.60 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 45.00 | 10.50 | 14.30 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 47.50 | 13.10 | 16.30 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 50.00 | 16.30 | 19.00 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST |