Options Chain for IONIS PHARMACEUTICALS INC COM (IONS) - $31.15 as of 3/31/2025 4:17:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 10.70 | 14.40 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 20.00 | 8.50 | 11.90 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 22.50 | 6.60 | 8.50 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 25.00 | 3.80 | 6.10 | % | 0 | 0 | 1.16 | 0.93 | 0.04 | -0.01 | 3/31/2025 2:58:58 PM EST | |||
| 27.50 | 2.75 | 5.00 | % | 0 | 0 | 0.64 | 0.78 | 0.08 | -0.03 | 3/31/2025 2:58:58 PM EST | |||
| 30.00 | 0.00 | 1.65 | 1.20 | -1.49 | -55.39% | 51 | 327 | 0.55 | 0.53 | 0.11 | -0.04 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 32.50 | 0.35 | 1.40 | 0.39 | -1.73 | -81.61% | 96 | 114 | 0.68 | 0.29 | 0.09 | -0.04 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | -0.55 | -73.34% | 39 | 522 | 0.68 | 0.12 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 37.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 419 | 0.62 | 0.04 | 0.03 | -0.01 | 3/27/2025 | 3/31/2025 2:58:58 PM EST |
| 40.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 435 | 0.78 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 3/31/2025 2:58:58 PM EST |
| 42.50 | 0.00 | 0.50 | 0.85 | 0.00 | 0.00% | 0 | 135 | 1.27 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 2:58:58 PM EST |
| 45.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 74 | 1.41 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:58:58 PM EST |
| 47.50 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 40 | 1.54 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 3/31/2025 2:58:58 PM EST |
| 50.00 | 0.00 | 0.50 | 0.37 | 0.00 | 0.00% | 0 | 100 | 1.66 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 2:58:58 PM EST |
| 52.50 | 0.00 | 0.50 | 1.90 | 0.00 | 0.00% | 0 | 50 | 1.77 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 3/31/2025 2:58:58 PM EST |
| 55.00 | 0.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0 | 18 | 1.88 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 3/31/2025 2:58:58 PM EST |
| 60.00 | 0.00 | 0.15 | 0.33 | 0.00 | 0.00% | 0 | 20 | 1.64 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 3/31/2025 2:58:58 PM EST |
| 65.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 46 | 2.24 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 3/31/2025 2:58:58 PM EST |
| 70.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 17 | 2.39 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 6 | 2.02 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:58 PM EST |
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 25.00 | 0.05 | 0.15 | 0.65 | 0.00 | 0.00% | 0 | 3 | 0.56 | -0.07 | 0.04 | -0.01 | 10/16/2024 | 3/31/2025 2:58:58 PM EST |
| 27.50 | 0.25 | 0.35 | 0.40 | +0.15 | +60.00% | 3 | 21 | 0.47 | -0.22 | 0.08 | -0.03 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 30.00 | 0.00 | 1.35 | 1.30 | +0.55 | +73.34% | 82 | 366 | 0.56 | -0.47 | 0.11 | -0.04 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 32.50 | 2.45 | 2.95 | 1.25 | 0.00 | 0.00% | 0 | 139 | 0.39 | -0.71 | 0.09 | -0.04 | 3/18/2025 | 3/31/2025 2:58:58 PM EST |
| 35.00 | 4.60 | 6.90 | 2.24 | 0.00 | 0.00% | 0 | 86 | 0.56 | -0.88 | 0.06 | -0.02 | 3/21/2025 | 3/31/2025 2:58:58 PM EST |
| 37.50 | 6.90 | 9.00 | 5.65 | 0.00 | 0.00% | 0 | 448 | 1.54 | -0.96 | 0.03 | -0.01 | 3/4/2025 | 3/31/2025 2:58:58 PM EST |
| 40.00 | 9.70 | 10.10 | 8.10 | 0.00 | 0.00% | 0 | 82 | 0.91 | -0.99 | 0.01 | 0.00 | 3/4/2025 | 3/31/2025 2:58:58 PM EST |
| 42.50 | 11.20 | 13.20 | 8.30 | 0.00 | 0.00% | 0 | 11 | 1.54 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 2:58:58 PM EST |
| 45.00 | 13.80 | 16.70 | 6.36 | 0.00 | 0.00% | 0 | 113 | 2.20 | -1.00 | 0.00 | 0.00 | 9/24/2024 | 3/31/2025 2:58:58 PM EST |
| 47.50 | 15.70 | 19.20 | 16.40 | 0.00 | 0.00% | 0 | 1 | 2.36 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 2:58:58 PM EST |
| 50.00 | 18.20 | 21.70 | 19.07 | 0.00 | 0.00% | 0 | 2 | 2.50 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 2:58:58 PM EST |
| 52.50 | 20.70 | 24.20 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 55.00 | 23.20 | 26.70 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 60.00 | 28.20 | 31.70 | 17.62 | 0.00 | 0.00% | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 9/23/2024 | 3/31/2025 2:58:58 PM EST |
| 65.00 | 33.20 | 36.30 | 27.50 | 0.00 | 0.00% | 0 | 1 | 2.98 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 3/31/2025 2:58:58 PM EST |
| 70.00 | 38.20 | 41.70 | 32.10 | 0.00 | 0.00% | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 3/31/2025 2:58:58 PM EST |