Options Chain for IONIS PHARMACEUTICALS INC COM (IONS) - $77.80 as of 4/10/2026 6:19:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 31.20 | 35.20 | 33.20 | % | 0.78 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 45.00 | 28.70 | 32.70 | 30.70 | % | 0.68 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 47.50 | 26.20 | 30.20 | 28.20 | % | 0.59 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 50.00 | 23.70 | 27.80 | 25.75 | % | 0.52 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 55.00 | 18.80 | 22.80 | 20.80 | % | 0.38 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 4/17/2026 4:00:02 PM EST | |||
| 60.00 | 14.00 | 18.10 | 16.05 | 15.62 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.02 | 0.98 | 0.01 | -0.02 | 4/2/2026 | 4/17/2026 4:00:02 PM EST |
| 62.50 | 11.60 | 15.80 | 13.70 | 14.70 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.94 | 0.97 | 0.01 | -0.02 | 4/13/2026 | 4/17/2026 4:00:02 PM EST |
| 65.00 | 9.50 | 13.60 | 11.55 | % | 0.18 | 0 | 0 | 0.87 | 0.94 | 0.02 | -0.03 | 4/17/2026 4:00:02 PM EST | |||
| 67.50 | 7.30 | 10.90 | 9.10 | % | 0.13 | 0 | 0 | 0.72 | 0.89 | 0.03 | -0.04 | 4/17/2026 4:00:02 PM EST | |||
| 70.00 | 5.30 | 8.70 | 7.00 | 7.10 | +2.10 | +42.00% | 0.10 | 1 | 5 | 0.64 | 0.82 | 0.03 | -0.05 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 72.50 | 4.80 | 6.20 | 5.50 | 4.90 | -0.25 | -4.86% | 0.08 | 20 | 164 | 0.28 | 0.75 | 0.04 | -0.05 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 75.00 | 2.10 | 5.00 | 3.55 | 3.83 | -0.22 | -5.44% | 0.05 | 18 | 21 | 0.26 | 0.64 | 0.05 | -0.06 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 77.50 | 0.70 | 3.80 | 2.25 | 2.71 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.27 | 0.51 | 0.06 | -0.05 | 4/7/2026 | 4/17/2026 4:00:02 PM EST |
| 80.00 | 0.35 | 2.60 | 1.48 | 1.48 | -0.42 | -22.11% | 0.02 | 11 | 50 | 0.28 | 0.38 | 0.05 | -0.05 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 82.50 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 0.66 | 0.26 | 0.04 | -0.04 | 4/17/2026 4:00:02 PM EST | |||
| 85.00 | 0.00 | 1.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.45 | 0.18 | 0.03 | -0.03 | 4/14/2026 | 4/17/2026 4:00:02 PM EST |
| 90.00 | 0.05 | 0.60 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.36 | 0.11 | 0.02 | -0.03 | 4/15/2026 | 4/17/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.92 | 0.02 | 0.01 | -0.01 | 4/17/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.03 | 0.01 | 0.00 | 0.00 | 4/9/2026 | 4/17/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 55.00 | 0.00 | 2.25 | 1.13 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.29 | 0.00 | 0.00 | -0.01 | 3/24/2026 | 4/17/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 1.10 | 0.55 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | -0.02 | 0.01 | -0.02 | 3/24/2026 | 4/17/2026 4:00:02 PM EST |
| 62.50 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 1.00 | -0.03 | 0.01 | -0.02 | 4/17/2026 4:00:02 PM EST | |||
| 65.00 | 0.00 | 1.55 | 0.78 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.69 | -0.06 | 0.02 | -0.03 | 4/16/2026 | 4/17/2026 4:00:02 PM EST |
| 67.50 | 0.00 | 1.40 | 0.70 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.56 | -0.11 | 0.03 | -0.04 | 4/1/2026 | 4/17/2026 4:00:02 PM EST |
| 70.00 | 0.50 | 1.90 | 1.20 | 1.40 | % | 0.02 | 1,210 | 1 | 0.45 | -0.18 | 0.03 | -0.05 | 4/17/2026 | 4/17/2026 4:00:02 PM EST | |
| 72.50 | 1.40 | 2.20 | 1.80 | 2.10 | -0.20 | -8.70% | 0.02 | 1 | 5 | 0.45 | -0.25 | 0.04 | -0.05 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 75.00 | 1.15 | 3.40 | 2.28 | 3.17 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.39 | -0.36 | 0.05 | -0.06 | 4/16/2026 | 4/17/2026 4:00:02 PM EST |
| 77.50 | 2.30 | 5.20 | 3.75 | 6.12 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.43 | -0.49 | 0.06 | -0.05 | 4/7/2026 | 4/17/2026 4:00:02 PM EST |
| 80.00 | 3.80 | 7.20 | 5.50 | 5.62 | +0.33 | +6.24% | 0.07 | 1 | 2 | 0.57 | -0.62 | 0.05 | -0.05 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 82.50 | 5.80 | 9.50 | 7.65 | % | 0.09 | 0 | 0 | 0.65 | -0.74 | 0.04 | -0.04 | 4/17/2026 4:00:02 PM EST | |||
| 85.00 | 7.60 | 11.80 | 9.70 | % | 0.11 | 0 | 0 | 0.71 | -0.82 | 0.03 | -0.03 | 4/17/2026 4:00:02 PM EST | |||
| 90.00 | 12.30 | 16.50 | 14.40 | % | 0.16 | 0 | 0 | 0.83 | -0.89 | 0.02 | -0.03 | 4/17/2026 4:00:02 PM EST | |||
| 95.00 | 17.30 | 21.40 | 19.35 | % | 0.20 | 0 | 0 | 0.95 | -0.98 | 0.01 | -0.01 | 4/17/2026 4:00:02 PM EST | |||
| 100.00 | 22.40 | 26.30 | 24.35 | % | 0.24 | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 105.00 | 27.40 | 31.30 | 29.35 | % | 0.28 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST |