Options Chain for IONIS PHARMACEUTICALS INC COM (IONS) - $83.69 as of 11/28/2025 3:47:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 45.70 | 49.10 | 47.40 | 38.50 | 0.00 | 0.00% | 1.35 | 0 | 1 | 2.76 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 1:00:01 PM EST |
| 37.50 | 43.20 | 46.60 | 44.90 | % | 1.20 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 40.00 | 40.80 | 44.10 | 42.45 | 33.94 | 0.00 | 0.00% | 1.06 | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 1:00:01 PM EST |
| 42.50 | 38.20 | 41.70 | 39.95 | % | 0.94 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 45.00 | 35.70 | 39.20 | 37.45 | % | 0.83 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 47.50 | 33.30 | 36.50 | 34.90 | % | 0.73 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 50.00 | 30.80 | 34.00 | 32.40 | 12.78 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 11/28/2025 1:00:01 PM EST |
| 52.50 | 28.30 | 31.60 | 29.95 | % | 0.57 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 55.00 | 25.80 | 29.10 | 27.45 | % | 0.50 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 57.50 | 23.30 | 26.30 | 24.80 | % | 0.43 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 60.00 | 20.90 | 24.20 | 22.55 | 12.80 | 0.00 | 0.00% | 0.38 | 0 | 8 | 1.27 | 1.00 | 0.00 | -0.01 | 11/17/2025 | 11/28/2025 1:00:01 PM EST |
| 62.50 | 18.30 | 21.80 | 20.05 | 12.00 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.17 | 0.99 | 0.00 | -0.01 | 11/4/2025 | 11/28/2025 1:00:01 PM EST |
| 65.00 | 17.10 | 19.20 | 18.15 | 17.65 | +2.65 | +17.67% | 0.28 | 1 | 860 | 1.03 | 0.99 | 0.00 | -0.02 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 67.50 | 13.60 | 17.00 | 15.30 | 5.70 | 0.00 | 0.00% | 0.23 | 0 | 225 | 0.98 | 0.96 | 0.01 | -0.03 | 11/10/2025 | 11/28/2025 1:00:01 PM EST |
| 70.00 | 11.30 | 14.50 | 12.90 | 8.35 | 0.00 | 0.00% | 0.18 | 0 | 186 | 0.86 | 0.94 | 0.01 | -0.04 | 11/21/2025 | 11/28/2025 1:00:01 PM EST |
| 72.50 | 8.90 | 12.50 | 10.70 | 7.55 | 0.00 | 0.00% | 0.15 | 0 | 526 | 0.83 | 0.90 | 0.02 | -0.05 | 11/24/2025 | 11/28/2025 1:00:01 PM EST |
| 75.00 | 6.70 | 10.40 | 8.55 | 6.53 | 0.00 | 0.00% | 0.11 | 0 | 43 | 0.77 | 0.84 | 0.03 | -0.06 | 11/25/2025 | 11/28/2025 1:00:01 PM EST |
| 77.50 | 5.10 | 8.20 | 6.65 | 4.40 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.68 | 0.76 | 0.04 | -0.07 | 11/25/2025 | 11/28/2025 1:00:01 PM EST |
| 80.00 | 3.40 | 6.60 | 5.00 | 5.10 | -0.35 | -6.43% | 0.06 | 10 | 336 | 0.41 | 0.66 | 0.04 | -0.08 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 82.50 | 3.00 | 4.20 | 3.60 | 3.99 | +0.79 | +24.69% | 0.04 | 55 | 15 | 0.42 | 0.55 | 0.05 | -0.08 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 85.00 | 0.85 | 3.50 | 2.18 | 2.65 | 0.00 | 0.00% | 0.03 | 0 | 66 | 0.38 | 0.43 | 0.05 | -0.08 | 11/26/2025 | 11/28/2025 1:00:01 PM EST |
| 90.00 | 1.25 | 1.50 | 1.38 | 1.25 | +0.40 | +47.06% | 0.02 | 1 | 21 | 0.47 | 0.22 | 0.04 | -0.06 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 95.00 | 0.00 | 2.05 | 1.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.76 | 0.10 | 0.02 | -0.03 | 11/10/2025 | 11/28/2025 1:00:01 PM EST |
| 100.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.68 | 0.04 | 0.01 | -0.02 | 11/28/2025 1:00:01 PM EST | |||
| 105.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.01 | 11/28/2025 1:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 11/28/2025 1:00:01 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 52.50 | 0.00 | 0.75 | 0.38 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/28/2025 1:00:01 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/28/2025 1:00:01 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 233 | 1.01 | 0.00 | 0.00 | -0.01 | 11/7/2025 | 11/28/2025 1:00:01 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 628 | 0.91 | -0.01 | 0.00 | -0.01 | 11/18/2025 | 11/28/2025 1:00:01 PM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | 0.26 | -0.26 | -50.00% | 0.01 | 6 | 77 | 0.80 | -0.01 | 0.00 | -0.02 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 67.50 | 0.10 | 0.35 | 0.23 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 532 | 0.53 | -0.04 | 0.01 | -0.03 | 11/26/2025 | 11/28/2025 1:00:01 PM EST |
| 70.00 | 0.00 | 0.90 | 0.45 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 823 | 0.66 | -0.06 | 0.01 | -0.04 | 11/25/2025 | 11/28/2025 1:00:01 PM EST |
| 72.50 | 0.00 | 1.10 | 0.55 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.60 | -0.10 | 0.02 | -0.05 | 11/25/2025 | 11/28/2025 1:00:01 PM EST |
| 75.00 | 0.00 | 1.80 | 0.90 | 2.53 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.62 | -0.16 | 0.03 | -0.06 | 11/24/2025 | 11/28/2025 1:00:01 PM EST |
| 77.50 | 0.20 | 3.50 | 1.85 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.49 | -0.24 | 0.04 | -0.07 | 11/24/2025 | 11/28/2025 1:00:01 PM EST |
| 80.00 | 1.00 | 3.20 | 2.10 | 4.80 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.43 | -0.34 | 0.04 | -0.08 | 11/24/2025 | 11/28/2025 1:00:01 PM EST |
| 82.50 | 1.80 | 4.30 | 3.05 | 3.60 | % | 0.04 | 3 | 0 | 0.42 | -0.45 | 0.05 | -0.08 | 11/28/2025 | 11/28/2025 1:00:01 PM EST | |
| 85.00 | 3.20 | 6.70 | 4.95 | % | 0.06 | 0 | 0 | 0.48 | -0.57 | 0.05 | -0.08 | 11/28/2025 1:00:01 PM EST | |||
| 90.00 | 6.70 | 10.40 | 8.55 | % | 0.10 | 0 | 0 | 0.73 | -0.78 | 0.04 | -0.06 | 11/28/2025 1:00:01 PM EST | |||
| 95.00 | 11.10 | 14.90 | 13.00 | % | 0.14 | 0 | 0 | 0.83 | -0.90 | 0.02 | -0.03 | 11/28/2025 1:00:01 PM EST | |||
| 100.00 | 15.80 | 19.60 | 17.70 | % | 0.18 | 0 | 0 | 0.94 | -0.96 | 0.01 | -0.02 | 11/28/2025 1:00:01 PM EST | |||
| 105.00 | 20.60 | 24.50 | 22.55 | % | 0.21 | 0 | 0 | 1.09 | -0.98 | 0.00 | -0.01 | 11/28/2025 1:00:01 PM EST |