Options Chain for IONIS PHARMACEUTICALS INC COM (IONS) - $72.39 as of 10/16/2025 11:14:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 56.80 | 60.00 | 58.40 | % | 3.89 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2025 4:00:01 PM EST | |||
| 17.50 | 54.30 | 57.50 | 55.90 | % | 3.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2025 4:00:01 PM EST | |||
| 20.00 | 51.80 | 55.00 | 53.40 | 32.50 | 0.00 | 0.00% | 2.67 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 10/15/2025 4:00:01 PM EST |
| 22.50 | 49.30 | 52.50 | 50.90 | % | 2.26 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2025 4:00:01 PM EST | |||
| 25.00 | 46.80 | 50.00 | 48.40 | 9.70 | 0.00 | 0.00% | 1.94 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 10/15/2025 4:00:01 PM EST |
| 27.50 | 44.30 | 47.50 | 45.90 | % | 1.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2025 4:00:01 PM EST | |||
| 30.00 | 41.80 | 45.00 | 43.40 | 22.00 | 0.00 | 0.00% | 1.45 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 10/15/2025 4:00:01 PM EST |
| 32.50 | 39.30 | 42.50 | 40.90 | 10.85 | 0.00 | 0.00% | 1.26 | 0 | 4 | 9.78 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 10/15/2025 4:00:01 PM EST |
| 35.00 | 36.80 | 39.80 | 38.30 | 31.30 | 0.00 | 0.00% | 1.09 | 0 | 246 | 9.03 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/15/2025 4:00:01 PM EST |
| 37.50 | 34.30 | 37.30 | 35.80 | 33.10 | 0.00 | 0.00% | 0.95 | 0 | 68 | 8.32 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/15/2025 4:00:01 PM EST |
| 40.00 | 31.80 | 35.20 | 33.50 | 21.70 | 0.00 | 0.00% | 0.84 | 0 | 446 | 7.67 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/15/2025 4:00:01 PM EST |
| 42.50 | 29.30 | 32.70 | 31.00 | 28.60 | 0.00 | 0.00% | 0.73 | 0 | 1,136 | 7.05 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/15/2025 4:00:01 PM EST |
| 45.00 | 26.80 | 30.20 | 28.50 | 24.00 | 0.00 | 0.00% | 0.63 | 0 | 5,443 | 6.47 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/15/2025 4:00:01 PM EST |
| 47.50 | 24.30 | 27.70 | 26.00 | 15.90 | 0.00 | 0.00% | 0.55 | 0 | 48 | 5.91 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 10/15/2025 4:00:01 PM EST |
| 50.00 | 21.80 | 25.20 | 23.50 | 23.25 | 0.00 | 0.00% | 0.47 | 0 | 118 | 5.48 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/15/2025 4:00:01 PM EST |
| 52.50 | 19.30 | 22.70 | 21.00 | 6.20 | 0.00 | 0.00% | 0.40 | 0 | 52 | 4.96 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 10/15/2025 4:00:01 PM EST |
| 55.00 | 17.60 | 19.60 | 18.60 | 17.99 | 0.00 | 0.00% | 0.34 | 0 | 41 | 4.47 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/15/2025 4:00:01 PM EST |
| 57.50 | 15.10 | 17.70 | 16.40 | 13.40 | 0.00 | 0.00% | 0.29 | 0 | 28 | 3.98 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/15/2025 4:00:01 PM EST |
| 60.00 | 12.10 | 14.20 | 13.15 | 12.00 | 0.00 | 0.00% | 0.22 | 0 | 663 | 3.51 | 0.99 | 0.00 | -0.02 | 10/14/2025 | 10/15/2025 4:00:01 PM EST |
| 62.50 | 10.20 | 12.60 | 11.40 | 9.65 | 0.00 | 0.00% | 0.18 | 0 | 267 | 3.05 | 0.97 | 0.01 | -0.07 | 10/14/2025 | 10/15/2025 4:00:01 PM EST |
| 65.00 | 7.10 | 9.50 | 8.30 | 7.88 | 0.00 | 0.00% | 0.13 | 0 | 2,138 | 2.52 | 0.93 | 0.03 | -0.20 | 10/15/2025 | 10/15/2025 4:00:01 PM EST |
| 67.50 | 4.80 | 7.00 | 5.90 | 3.90 | 0.00 | 0.00% | 0.09 | 0 | 190 | 2.05 | 0.85 | 0.05 | -0.33 | 10/14/2025 | 10/15/2025 4:00:01 PM EST |
| 70.00 | 1.50 | 4.40 | 2.95 | 2.95 | 0.00 | 0.00% | 0.04 | 0 | 542 | 0.92 | 0.70 | 0.07 | -0.46 | 10/15/2025 | 10/15/2025 4:00:01 PM EST |
| 72.50 | 1.30 | 1.70 | 1.50 | 1.76 | +0.41 | +30.37% | 0.02 | 1 | 26 | 1.02 | 0.51 | 0.08 | -0.48 | 10/16/2025 | 10/15/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 211 | 0.91 | 0.30 | 0.07 | -0.39 | 10/15/2025 | 10/15/2025 4:00:01 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.94 | 0.15 | 0.05 | -0.25 | 10/10/2025 | 10/15/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.98 | 0.06 | 0.02 | -0.10 | 10/13/2025 | 10/15/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.89 | 0.01 | 0.00 | -0.01 | 10/15/2025 4:00:01 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 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 4:00:01 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 10/15/2025 4:00:01 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/15/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/15/2025 4:00:01 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 209 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/15/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 10/15/2025 4:00:01 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 10/15/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 347 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/15/2025 4:00:01 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 572 | 3.15 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/15/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 71 | 3.91 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/15/2025 4:00:01 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 9 | 5.79 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/15/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 577 | 2.83 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/15/2025 4:00:01 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 382 | 3.63 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/15/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 586 | 3.28 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/15/2025 4:00:01 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 641 | 2.63 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/15/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 127 | 2.27 | -0.01 | 0.00 | -0.02 | 10/7/2025 | 10/15/2025 4:00:01 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.90 | -0.03 | 0.01 | -0.07 | 10/7/2025 | 10/15/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 148 | 1.54 | -0.07 | 0.03 | -0.20 | 10/10/2025 | 10/15/2025 4:00:01 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.14 | -0.15 | 0.05 | -0.33 | 10/6/2025 | 10/15/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 302 | 1.06 | -0.30 | 0.07 | -0.46 | 10/8/2025 | 10/15/2025 4:00:01 PM EST |
| 72.50 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 1.38 | -0.49 | 0.08 | -0.48 | 10/15/2025 4:00:01 PM EST | |||
| 75.00 | 0.80 | 3.80 | 2.30 | 9.80 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.48 | -0.70 | 0.07 | -0.39 | 9/30/2025 | 10/15/2025 4:00:01 PM EST |
| 77.50 | 3.00 | 5.70 | 4.35 | % | 0.06 | 0 | 0 | 1.61 | -0.85 | 0.05 | -0.25 | 10/15/2025 4:00:01 PM EST | |||
| 80.00 | 5.00 | 8.20 | 6.60 | % | 0.08 | 0 | 0 | 2.05 | -0.94 | 0.02 | -0.10 | 10/15/2025 4:00:01 PM EST | |||
| 85.00 | 10.00 | 13.20 | 11.60 | % | 0.14 | 0 | 0 | 2.63 | -0.99 | 0.00 | -0.01 | 10/15/2025 4:00:01 PM EST |