Options Chain for IONIS PHARMACEUTICALS INC COM (IONS) - $42.62 as of 8/29/2025 3:31:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 25.50 | 29.60 | 27.55 | % | 1.84 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 17.50 | 23.10 | 27.10 | 25.10 | % | 1.43 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 20.00 | 20.50 | 24.60 | 22.55 | 20.60 | 0.00 | 0.00% | 1.13 | 0 | 1 | 3.35 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 4:00:02 PM EST |
| 22.50 | 18.20 | 22.10 | 20.15 | % | 0.90 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 25.00 | 16.10 | 19.70 | 17.90 | 6.80 | 0.00 | 0.00% | 0.72 | 0 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 8/29/2025 4:00:02 PM EST |
| 27.50 | 13.10 | 17.10 | 15.10 | 3.80 | 0.00 | 0.00% | 0.55 | 0 | 2 | 2.22 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 8/29/2025 4:00:02 PM EST |
| 30.00 | 10.90 | 14.70 | 12.80 | 13.20 | 0.00 | 0.00% | 0.43 | 0 | 756 | 1.95 | 0.98 | 0.01 | -0.01 | 8/22/2025 | 8/29/2025 4:00:02 PM EST |
| 32.50 | 8.40 | 12.30 | 10.35 | 10.90 | 0.00 | 0.00% | 0.32 | 0 | 46 | 1.69 | 0.93 | 0.02 | -0.02 | 7/11/2025 | 8/29/2025 4:00:02 PM EST |
| 35.00 | 7.60 | 9.00 | 8.30 | 9.10 | 0.00 | 0.00% | 0.24 | 0 | 118 | 1.14 | 0.87 | 0.03 | -0.04 | 8/18/2025 | 8/29/2025 4:00:02 PM EST |
| 37.50 | 5.60 | 8.20 | 6.90 | 6.90 | 0.00 | 0.00% | 0.18 | 0 | 476 | 0.97 | 0.78 | 0.04 | -0.05 | 8/21/2025 | 8/29/2025 4:00:02 PM EST |
| 40.00 | 3.60 | 6.50 | 5.05 | 4.90 | +0.28 | +6.07% | 0.13 | 675 | 148 | 0.92 | 0.67 | 0.05 | -0.06 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 42.50 | 2.65 | 3.90 | 3.28 | 2.83 | -0.26 | -8.42% | 0.08 | 33 | 1,369 | 0.78 | 0.53 | 0.06 | -0.06 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 45.00 | 1.55 | 1.95 | 1.75 | 1.70 | -0.30 | -15.00% | 0.04 | 497 | 10,402 | 0.67 | 0.38 | 0.06 | -0.06 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 47.50 | 0.90 | 1.15 | 1.03 | 0.90 | -0.30 | -25.00% | 0.02 | 10 | 353 | 0.66 | 0.23 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 50.00 | 0.35 | 0.50 | 0.43 | 0.55 | -0.15 | -21.43% | 0.01 | 162 | 701 | 0.59 | 0.12 | 0.04 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 52.50 | 0.00 | 0.50 | 0.25 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.75 | 0.07 | 0.02 | -0.02 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.95 | 0.03 | 0.01 | -0.01 | 8/26/2025 | 8/29/2025 4:00:02 PM EST |
| 60.00 | 0.05 | 0.10 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.72 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.91 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.06 | 0 | 3 | 3.88 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 8/29/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 8/29/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 9 | 2.59 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 4:00:02 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 60 | 2.26 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 2.20 | 1.10 | 0.42 | 0.00 | 0.00% | 0.04 | 0 | 324 | 1.96 | -0.02 | 0.01 | -0.01 | 8/25/2025 | 8/29/2025 4:00:02 PM EST |
| 32.50 | 0.05 | 0.40 | 0.23 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 283 | 0.74 | -0.07 | 0.02 | -0.02 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 35.00 | 0.45 | 0.55 | 0.50 | 0.55 | +0.05 | +10.00% | 0.01 | 3 | 703 | 0.75 | -0.13 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 37.50 | 1.05 | 1.10 | 1.08 | 1.05 | +0.10 | +10.53% | 0.03 | 10 | 947 | 0.77 | -0.22 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 40.00 | 1.30 | 2.05 | 1.68 | 1.65 | 0.00 | 0.00% | 0.04 | 0 | 1,058 | 0.69 | -0.33 | 0.05 | -0.06 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 42.50 | 2.25 | 4.10 | 3.18 | 3.00 | +0.25 | +9.10% | 0.07 | 2 | 994 | 0.80 | -0.47 | 0.06 | -0.06 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 45.00 | 4.00 | 4.90 | 4.45 | 4.30 | 0.00 | 0.00% | 0.10 | 0 | 79 | 0.71 | -0.62 | 0.06 | -0.06 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 47.50 | 4.40 | 7.80 | 6.10 | % | 0.13 | 0 | 0 | 1.18 | -0.77 | 0.05 | -0.04 | 8/29/2025 4:00:02 PM EST | |||
| 50.00 | 7.30 | 9.60 | 8.45 | 17.11 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.14 | -0.88 | 0.04 | -0.03 | 3/13/2025 | 8/29/2025 4:00:02 PM EST |
| 52.50 | 8.20 | 11.30 | 9.75 | % | 0.19 | 0 | 0 | 1.06 | -0.93 | 0.02 | -0.02 | 8/29/2025 4:00:02 PM EST | |||
| 55.00 | 10.90 | 14.50 | 12.70 | % | 0.23 | 0 | 0 | 1.43 | -0.97 | 0.01 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 60.00 | 16.10 | 19.50 | 17.80 | 16.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:02 PM EST |