Options Chain for IONIS PHARMACEUTICALS INC COM (IONS) - $41.84 as of 4/26/2024 3:23:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.20 | 19.00 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 27.50 | 11.70 | 16.50 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 30.00 | 9.30 | 14.00 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 32.50 | 7.20 | 11.50 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 35.00 | 6.10 | 9.50 | 6.70 | 0.00 | 0.00% | 0 | 5 | 1.54 | 0.97 | 0.02 | -0.01 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 37.50 | 4.30 | 4.60 | % | 0 | 0 | 0.40 | 0.87 | 0.05 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 40.00 | 2.30 | 2.60 | 2.25 | 0.00 | 0.00% | 0 | 11 | 0.41 | 0.69 | 0.09 | -0.04 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 42.50 | 1.10 | 1.20 | 1.10 | -0.40 | -26.67% | 10 | 42 | 0.38 | 0.43 | 0.11 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 45.00 | 0.40 | 0.45 | 0.50 | -0.10 | -16.67% | 6 | 553 | 0.37 | 0.20 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 47.50 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 199 | 0.39 | 0.07 | 0.04 | -0.01 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 50.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 30 | 0.50 | 0.02 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 52.50 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 32.50 | 0.00 | 1.00 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 35.00 | 0.00 | 2.00 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.25 | -0.03 | 0.02 | -0.01 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 37.50 | 0.20 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.39 | -0.13 | 0.05 | -0.02 | 4/12/2024 | 4/26/2024 3:59:54 PM EST |
| 40.00 | 0.75 | 0.85 | 0.65 | +0.07 | +12.07% | 19 | 66 | 0.38 | -0.31 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 42.50 | 1.90 | 2.00 | 1.73 | 0.00 | 0.00% | 0 | 50 | 0.37 | -0.57 | 0.11 | -0.04 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 45.00 | 3.50 | 3.80 | 2.50 | 0.00 | 0.00% | 0 | 7 | 0.31 | -0.80 | 0.08 | -0.02 | 3/27/2024 | 4/26/2024 3:59:54 PM EST |
| 47.50 | 5.20 | 8.50 | % | 0 | 0 | 1.19 | -0.93 | 0.04 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 50.00 | 6.00 | 10.90 | % | 0 | 0 | 1.33 | -0.98 | 0.01 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 52.50 | 8.50 | 13.40 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 55.00 | 11.10 | 15.90 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 60.00 | 16.10 | 20.90 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST |