Options Chain for IONIS PHARMACEUTICALS INC COM (IONS) - $53.35 as of 7/23/2026 8:25:01 AM 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 | 17.10 | 21.10 | 19.10 | % | 0.55 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 37.50 | 14.60 | 18.50 | 16.55 | % | 0.44 | 0 | 0 | 1.50 | 0.99 | 0.00 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 40.00 | 12.20 | 15.80 | 14.00 | 15.63 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.26 | 0.98 | 0.01 | -0.01 | 7/14/2026 | 7/22/2026 4:00:04 PM EST |
| 42.50 | 9.90 | 13.40 | 11.65 | % | 0.27 | 0 | 0 | 1.11 | 0.94 | 0.01 | -0.02 | 7/22/2026 4:00:04 PM EST | |||
| 45.00 | 7.60 | 11.50 | 9.55 | 6.65 | 0.00 | 0.00% | 0.21 | 0 | 7 | 1.07 | 0.89 | 0.02 | -0.03 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 47.50 | 5.60 | 8.60 | 7.10 | % | 0.15 | 0 | 0 | 0.81 | 0.82 | 0.03 | -0.04 | 7/22/2026 4:00:04 PM EST | |||
| 50.00 | 4.20 | 6.70 | 5.45 | 3.50 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.47 | 0.73 | 0.04 | -0.05 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 52.50 | 3.70 | 4.40 | 4.05 | 4.00 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.51 | 0.61 | 0.05 | -0.05 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 55.00 | 2.45 | 2.85 | 2.65 | 2.75 | 0.00 | 0.00% | 0.05 | 0 | 1,018 | 0.49 | 0.49 | 0.05 | -0.05 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 57.50 | 1.60 | 2.20 | 1.90 | 1.48 | 0.00 | 0.00% | 0.03 | 0 | 86 | 0.51 | 0.37 | 0.05 | -0.05 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 60.00 | 1.15 | 1.30 | 1.23 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 6,098 | 0.52 | 0.28 | 0.04 | -0.05 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 62.50 | 0.65 | 0.90 | 0.78 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 232 | 0.52 | 0.20 | 0.03 | -0.04 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 65.00 | 0.40 | 1.00 | 0.70 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 453 | 0.56 | 0.14 | 0.03 | -0.03 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 67.50 | 0.20 | 0.40 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 423 | 0.53 | 0.10 | 0.02 | -0.03 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 70.00 | 0.15 | 0.80 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,127 | 0.64 | 0.07 | 0.01 | -0.02 | 7/21/2026 | 7/22/2026 4:00:04 PM EST |
| 72.50 | 0.05 | 0.55 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.62 | 0.04 | 0.01 | -0.01 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 290 | 0.64 | 0.03 | 0.01 | -0.01 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 77.50 | 0.05 | 0.50 | 0.28 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 10,222 | 0.74 | 0.02 | 0.00 | -0.01 | 7/16/2026 | 7/22/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9,939 | 0.76 | 0.01 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 82.50 | 0.00 | 0.50 | 0.25 | 6.40 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.97 | 0.01 | 0.00 | 0.00 | 7/6/2026 | 7/22/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 0.65 | 0.33 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.14 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 4:00:04 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 318 | 0.84 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 92.50 | 0.00 | 2.15 | 1.08 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.67 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/22/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.45 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/22/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 3,051 | 0.98 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.90 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/22/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.65 | 0.33 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.37 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/22/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 7/22/2026 4:00:04 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 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:04 PM EST |
| 37.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.03 | -0.01 | 0.00 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.65 | 0.33 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.87 | -0.02 | 0.01 | -0.01 | 7/20/2026 | 7/22/2026 4:00:04 PM EST |
| 42.50 | 0.05 | 0.55 | 0.30 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.57 | -0.06 | 0.01 | -0.02 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 45.00 | 0.15 | 1.00 | 0.58 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.56 | -0.11 | 0.02 | -0.03 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 47.50 | 0.60 | 1.00 | 0.80 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 119 | 0.51 | -0.18 | 0.03 | -0.04 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 50.00 | 1.20 | 1.60 | 1.40 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 641 | 0.50 | -0.27 | 0.04 | -0.05 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 52.50 | 2.15 | 2.65 | 2.40 | 3.20 | 0.00 | 0.00% | 0.05 | 0 | 64 | 0.50 | -0.39 | 0.05 | -0.05 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 55.00 | 3.40 | 3.90 | 3.65 | 4.90 | 0.00 | 0.00% | 0.07 | 0 | 869 | 0.51 | -0.51 | 0.05 | -0.05 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 57.50 | 4.40 | 7.40 | 5.90 | % | 0.10 | 0 | 0 | 0.62 | -0.63 | 0.05 | -0.05 | 7/22/2026 4:00:04 PM EST | |||
| 60.00 | 6.60 | 8.90 | 7.75 | 7.60 | 0.00 | 0.00% | 0.13 | 0 | 179 | 0.63 | -0.72 | 0.04 | -0.05 | 7/20/2026 | 7/22/2026 4:00:04 PM EST |
| 62.50 | 8.10 | 11.30 | 9.70 | 9.53 | 0.00 | 0.00% | 0.16 | 0 | 313 | 0.96 | -0.80 | 0.03 | -0.04 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 65.00 | 10.30 | 13.60 | 11.95 | 11.50 | 0.00 | 0.00% | 0.18 | 0 | 1,050 | 1.01 | -0.86 | 0.03 | -0.03 | 7/17/2026 | 7/22/2026 4:00:04 PM EST |
| 67.50 | 12.10 | 15.90 | 14.00 | 12.70 | 0.00 | 0.00% | 0.21 | 0 | 9 | 1.07 | -0.90 | 0.02 | -0.03 | 7/16/2026 | 7/22/2026 4:00:04 PM EST |
| 70.00 | 14.50 | 18.30 | 16.40 | 18.47 | 0.00 | 0.00% | 0.23 | 0 | 49 | 1.14 | -0.93 | 0.01 | -0.02 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 72.50 | 17.40 | 20.70 | 19.05 | 18.92 | 0.00 | 0.00% | 0.26 | 0 | 3,802 | 1.20 | -0.96 | 0.01 | -0.01 | 7/20/2026 | 7/22/2026 4:00:04 PM EST |
| 75.00 | 20.00 | 23.10 | 21.55 | 23.24 | 0.00 | 0.00% | 0.29 | 0 | 2,749 | 1.27 | -0.97 | 0.01 | -0.01 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 77.50 | 21.60 | 25.60 | 23.60 | 11.25 | 0.00 | 0.00% | 0.30 | 0 | 219 | 1.32 | -0.98 | 0.00 | -0.01 | 7/9/2026 | 7/22/2026 4:00:04 PM EST |
| 80.00 | 24.10 | 28.20 | 26.15 | 22.75 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.39 | -0.99 | 0.00 | 0.00 | 7/13/2026 | 7/22/2026 4:00:04 PM EST |
| 82.50 | 26.50 | 30.60 | 28.55 | 5.60 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.46 | -0.99 | 0.00 | 0.00 | 7/6/2026 | 7/22/2026 4:00:04 PM EST |
| 85.00 | 29.00 | 33.10 | 31.05 | 25.35 | 0.00 | 0.00% | 0.37 | 0 | 5 | 1.52 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/22/2026 4:00:04 PM EST |
| 87.50 | 31.50 | 35.60 | 33.55 | % | 0.38 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 90.00 | 34.00 | 38.10 | 36.05 | 20.97 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/22/2026 4:00:04 PM EST |
| 92.50 | 36.50 | 40.60 | 38.55 | % | 0.42 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 95.00 | 39.00 | 43.10 | 41.05 | % | 0.43 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 100.00 | 44.00 | 48.10 | 46.05 | % | 0.46 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 105.00 | 49.00 | 53.10 | 51.05 | % | 0.49 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 110.00 | 54.00 | 58.10 | 56.05 | % | 0.51 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 115.00 | 59.00 | 63.10 | 61.05 | % | 0.53 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:04 PM EST |