Options Chain for IONIS PHARMACEUTICALS INC COM (IONS) - $58.09 as of 9/6/2026 9:21:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 23.80 | 27.70 | 25.75 | % | 0.79 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 35.00 | 21.10 | 25.20 | 23.15 | % | 0.66 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 37.50 | 18.60 | 22.70 | 20.65 | % | 0.55 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 40.00 | 16.10 | 20.20 | 18.15 | % | 0.45 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 42.50 | 14.40 | 17.80 | 16.10 | % | 0.38 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 45.00 | 11.20 | 15.30 | 13.25 | % | 0.29 | 0 | 0 | 1.73 | 1.00 | 0.01 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 47.50 | 8.80 | 12.90 | 10.85 | % | 0.23 | 0 | 0 | 1.53 | 0.97 | 0.01 | -0.01 | 9/4/2026 3:59:51 PM EST | |||
| 50.00 | 6.60 | 9.50 | 8.05 | 13.20 | 0.00 | 0.00% | 0.16 | 0 | 15 | 1.03 | 0.91 | 0.02 | -0.03 | 8/27/2026 | 9/4/2026 3:59:51 PM EST |
| 52.50 | 5.00 | 7.90 | 6.45 | 6.50 | +0.30 | +4.84% | 0.12 | 40 | 325 | 1.07 | 0.82 | 0.04 | -0.06 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 55.00 | 4.00 | 6.10 | 5.05 | 5.00 | +0.01 | +0.20% | 0.09 | 6 | 689 | 0.74 | 0.70 | 0.05 | -0.08 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 57.50 | 2.30 | 3.80 | 3.05 | 3.25 | -1.68 | -34.08% | 0.05 | 22 | 857 | 0.61 | 0.56 | 0.06 | -0.09 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 60.00 | 1.10 | 2.40 | 1.75 | 2.05 | -0.12 | -5.53% | 0.03 | 402 | 957 | 0.56 | 0.40 | 0.06 | -0.09 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 62.50 | 0.95 | 1.40 | 1.18 | 1.35 | 0.00 | 0.00% | 0.02 | 10 | 1,487 | 0.61 | 0.26 | 0.05 | -0.07 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 65.00 | 0.05 | 1.00 | 0.53 | 0.85 | -0.20 | -19.05% | 0.01 | 18 | 3,148 | 0.51 | 0.16 | 0.04 | -0.05 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 67.50 | 0.00 | 1.10 | 0.55 | 0.59 | -0.46 | -43.81% | 0.01 | 10 | 928 | 0.87 | 0.09 | 0.03 | -0.03 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 70.00 | 0.20 | 0.50 | 0.35 | 0.35 | -0.05 | -12.50% | 0.01 | 5 | 1,780 | 0.69 | 0.05 | 0.02 | -0.02 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 72.50 | 0.00 | 2.15 | 1.08 | 0.25 | -0.25 | -50.00% | 0.01 | 2 | 29 | 1.42 | 0.02 | 0.01 | -0.01 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1,282 | 0.91 | 0.01 | 0.00 | -0.01 | 8/26/2026 | 9/4/2026 3:59:51 PM EST |
| 77.50 | 0.05 | 2.20 | 1.13 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.17 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:51 PM EST |
| 80.00 | 0.05 | 0.50 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.94 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:51 PM EST |
| 82.50 | 0.00 | 2.20 | 1.10 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 127 | 1.85 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:51 PM EST |
| 85.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 734 | 1.34 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:51 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 241 | 2.02 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 3:59:51 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 884 | 1.66 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/4/2026 3:59:51 PM EST |
| 92.50 | 0.00 | 2.15 | 1.08 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.18 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 9/4/2026 3:59:51 PM EST |
| 95.00 | 0.00 | 1.55 | 0.78 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 102 | 2.05 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 9/4/2026 3:59:51 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.93 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 9/4/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 9/4/2026 3:59:51 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 2.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.66 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 9/4/2026 3:59:51 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.72 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 9/4/2026 3:59:51 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 9/4/2026 3:59:51 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 1,002 | 1.94 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.71 | 0.00 | 0.01 | 0.00 | 8/26/2026 | 9/4/2026 3:59:51 PM EST |
| 47.50 | 0.00 | 0.95 | 0.48 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 130 | 1.05 | -0.03 | 0.01 | -0.01 | 8/13/2026 | 9/4/2026 3:59:51 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | 0.47 | +0.01 | +2.18% | 0.01 | 1 | 797 | 0.88 | -0.09 | 0.02 | -0.03 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 52.50 | 0.05 | 1.55 | 0.80 | 0.91 | 0.00 | 0.00% | 0.02 | 0 | 309 | 0.57 | -0.18 | 0.04 | -0.06 | 9/3/2026 | 9/4/2026 3:59:51 PM EST |
| 55.00 | 0.80 | 1.75 | 1.28 | 1.38 | -0.32 | -18.83% | 0.02 | 5 | 1,419 | 0.57 | -0.30 | 0.05 | -0.08 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 57.50 | 1.45 | 3.50 | 2.48 | 2.35 | -0.75 | -24.20% | 0.04 | 112 | 334 | 0.61 | -0.44 | 0.06 | -0.09 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 60.00 | 3.80 | 4.60 | 4.20 | 3.40 | 0.00 | 0.00% | 0.07 | 345 | 2,546 | 0.68 | -0.60 | 0.06 | -0.09 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 62.50 | 4.20 | 6.60 | 5.40 | 5.50 | +0.40 | +7.85% | 0.09 | 3 | 525 | 0.85 | -0.74 | 0.05 | -0.07 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 65.00 | 6.30 | 8.50 | 7.40 | 3.30 | 0.00 | 0.00% | 0.11 | 0 | 136 | 0.86 | -0.84 | 0.04 | -0.05 | 8/27/2026 | 9/4/2026 3:59:51 PM EST |
| 67.50 | 7.80 | 11.10 | 9.45 | 5.60 | 0.00 | 0.00% | 0.14 | 0 | 65 | 1.03 | -0.91 | 0.03 | -0.03 | 8/25/2026 | 9/4/2026 3:59:51 PM EST |
| 70.00 | 10.20 | 14.20 | 12.20 | 7.59 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.35 | -0.95 | 0.02 | -0.02 | 8/25/2026 | 9/4/2026 3:59:51 PM EST |
| 72.50 | 12.60 | 16.60 | 14.60 | 2.65 | 0.00 | 0.00% | 0.20 | 0 | 54 | 1.45 | -0.98 | 0.01 | -0.01 | 7/8/2026 | 9/4/2026 3:59:51 PM EST |
| 75.00 | 15.00 | 18.10 | 16.55 | 22.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.01 | 7/22/2026 | 9/4/2026 3:59:51 PM EST |
| 77.50 | 17.50 | 21.50 | 19.50 | 25.65 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 9/4/2026 3:59:51 PM EST |
| 80.00 | 19.90 | 23.30 | 21.60 | 28.43 | 0.00 | 0.00% | 0.27 | 0 | 227 | 1.50 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 9/4/2026 3:59:51 PM EST |
| 82.50 | 22.40 | 25.80 | 24.10 | 30.71 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 9/4/2026 3:59:51 PM EST |
| 85.00 | 24.90 | 29.00 | 26.95 | 28.83 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 9/4/2026 3:59:51 PM EST |
| 87.50 | 27.40 | 31.40 | 29.40 | 9.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 9/4/2026 3:59:51 PM EST |
| 90.00 | 29.90 | 34.00 | 31.95 | % | 0.35 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 92.50 | 32.40 | 36.30 | 34.35 | % | 0.37 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 95.00 | 34.90 | 39.00 | 36.95 | % | 0.39 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 100.00 | 39.90 | 44.00 | 41.95 | % | 0.42 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 105.00 | 44.90 | 49.00 | 46.95 | 24.90 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 9/4/2026 3:59:51 PM EST |
| 110.00 | 49.90 | 54.00 | 51.95 | % | 0.47 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 115.00 | 54.90 | 59.00 | 56.95 | % | 0.50 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST |