Options Chain for IONIS PHARMACEUTICALS INC COM (IONS) - $77.21 as of 1/16/2026 10:54:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 44.40 | 48.40 | 46.40 | 43.90 | 0.00 | 0.00% | 1.55 | 0 | 32 | 2.52 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 1/16/2026 3:59:55 PM EST |
| 32.50 | 41.80 | 45.90 | 43.85 | % | 1.35 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 35.00 | 39.50 | 43.40 | 41.45 | % | 1.18 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 37.50 | 37.00 | 41.00 | 39.00 | % | 1.04 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 40.00 | 34.50 | 38.50 | 36.50 | 38.13 | 0.00 | 0.00% | 0.91 | 0 | 2 | 1.87 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/16/2026 3:59:55 PM EST |
| 42.50 | 31.90 | 36.00 | 33.95 | % | 0.80 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 45.00 | 29.40 | 33.60 | 31.50 | % | 0.70 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 47.50 | 26.90 | 31.10 | 29.00 | 32.22 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 3:59:55 PM EST |
| 50.00 | 24.50 | 28.60 | 26.55 | % | 0.53 | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 1/16/2026 3:59:55 PM EST | |||
| 52.50 | 22.10 | 26.10 | 24.10 | % | 0.46 | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.01 | 1/16/2026 3:59:55 PM EST | |||
| 55.00 | 19.70 | 23.70 | 21.70 | 27.07 | 0.00 | 0.00% | 0.39 | 0 | 7 | 1.15 | 0.99 | 0.00 | -0.01 | 12/2/2025 | 1/16/2026 3:59:55 PM EST |
| 57.50 | 17.30 | 21.30 | 19.30 | 21.79 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.06 | 0.97 | 0.01 | -0.02 | 11/24/2025 | 1/16/2026 3:59:55 PM EST |
| 60.00 | 14.90 | 18.90 | 16.90 | 17.30 | % | 0.28 | 4 | 0 | 0.97 | 0.94 | 0.01 | -0.03 | 1/16/2026 | 1/16/2026 3:59:55 PM EST | |
| 62.50 | 12.60 | 16.50 | 14.55 | 21.90 | 0.00 | 0.00% | 0.23 | 0 | 13 | 0.88 | 0.92 | 0.01 | -0.03 | 11/26/2025 | 1/16/2026 3:59:55 PM EST |
| 65.00 | 10.30 | 14.20 | 12.25 | 19.89 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.80 | 0.88 | 0.02 | -0.04 | 1/7/2026 | 1/16/2026 3:59:55 PM EST |
| 67.50 | 8.10 | 12.10 | 10.10 | 11.25 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.75 | 0.82 | 0.02 | -0.05 | 1/15/2026 | 1/16/2026 3:59:55 PM EST |
| 70.00 | 6.00 | 10.10 | 8.05 | 12.10 | 0.00 | 0.00% | 0.12 | 0 | 35 | 0.70 | 0.75 | 0.03 | -0.06 | 1/13/2026 | 1/16/2026 3:59:55 PM EST |
| 72.50 | 4.20 | 8.20 | 6.20 | 6.15 | -2.05 | -25.00% | 0.09 | 350 | 110 | 0.39 | 0.67 | 0.03 | -0.06 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 75.00 | 2.65 | 6.80 | 4.73 | 4.40 | -1.35 | -23.48% | 0.06 | 6 | 458 | 0.41 | 0.59 | 0.04 | -0.06 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 77.50 | 2.55 | 5.30 | 3.93 | 3.41 | -1.40 | -29.11% | 0.05 | 25 | 40 | 0.46 | 0.49 | 0.04 | -0.06 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 80.00 | 1.60 | 4.40 | 3.00 | 2.89 | -0.21 | -6.78% | 0.04 | 3 | 94 | 0.46 | 0.39 | 0.04 | -0.06 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 82.50 | 0.95 | 1.60 | 1.28 | 2.86 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.35 | 0.29 | 0.04 | -0.05 | 1/14/2026 | 1/16/2026 3:59:55 PM EST |
| 85.00 | 0.45 | 1.65 | 1.05 | 1.64 | -0.06 | -3.53% | 0.01 | 1 | 227 | 0.38 | 0.22 | 0.03 | -0.04 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 87.50 | 0.30 | 0.90 | 0.60 | 0.45 | -1.05 | -70.00% | 0.01 | 4 | 36 | 0.37 | 0.17 | 0.03 | -0.04 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 90.00 | 0.25 | 2.00 | 1.13 | 1.35 | +0.60 | +80.00% | 0.01 | 4 | 75 | 0.50 | 0.11 | 0.02 | -0.03 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 1.05 | 0.53 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.62 | 0.05 | 0.01 | -0.01 | 1/9/2026 | 1/16/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 2.20 | 1.10 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.90 | 0.02 | 0.00 | -0.01 | 1/7/2026 | 1/16/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.99 | 0.01 | 0.00 | 0.00 | 12/4/2025 | 1/16/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.08 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.24 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 1/16/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.38 | 0.00 | 0.00 | -0.01 | 11/17/2025 | 1/16/2026 3:59:55 PM EST |
| 52.50 | 0.00 | 2.25 | 1.13 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.28 | -0.01 | 0.00 | -0.01 | 11/7/2025 | 1/16/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 2.30 | 1.15 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.19 | -0.01 | 0.00 | -0.01 | 12/31/2025 | 1/16/2026 3:59:55 PM EST |
| 57.50 | 0.00 | 2.40 | 1.20 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 506 | 1.08 | -0.03 | 0.01 | -0.02 | 12/31/2025 | 1/16/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.60 | -2.50 | -80.65% | 0.01 | 1,010 | 498 | 0.61 | -0.06 | 0.01 | -0.03 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 62.50 | 0.00 | 1.60 | 0.80 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.74 | -0.08 | 0.01 | -0.03 | 12/19/2025 | 1/16/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 2.80 | 1.40 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 76 | 0.82 | -0.12 | 0.02 | -0.04 | 11/21/2025 | 1/16/2026 3:59:55 PM EST |
| 67.50 | 0.00 | 3.20 | 1.60 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.77 | -0.18 | 0.02 | -0.05 | 10/17/2025 | 1/16/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 3.00 | 1.50 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.63 | -0.25 | 0.03 | -0.06 | 1/12/2026 | 1/16/2026 3:59:55 PM EST |
| 72.50 | 1.35 | 3.30 | 2.33 | 2.45 | +1.00 | +68.97% | 0.03 | 3 | 39 | 0.44 | -0.33 | 0.03 | -0.06 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 75.00 | 2.25 | 5.30 | 3.78 | 3.56 | +0.66 | +22.76% | 0.05 | 11 | 899 | 0.48 | -0.41 | 0.04 | -0.06 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 77.50 | 2.45 | 6.40 | 4.43 | 4.31 | +0.93 | +27.52% | 0.06 | 1 | 13 | 0.41 | -0.51 | 0.04 | -0.06 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 80.00 | 5.00 | 7.80 | 6.40 | 5.92 | +1.16 | +24.37% | 0.08 | 2 | 7 | 0.46 | -0.61 | 0.04 | -0.06 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 82.50 | 5.50 | 9.50 | 7.50 | 5.30 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.62 | -0.71 | 0.04 | -0.05 | 1/9/2026 | 1/16/2026 3:59:55 PM EST |
| 85.00 | 7.40 | 11.50 | 9.45 | 7.90 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.65 | -0.78 | 0.03 | -0.04 | 12/23/2025 | 1/16/2026 3:59:55 PM EST |
| 87.50 | 9.60 | 13.70 | 11.65 | 7.40 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.68 | -0.83 | 0.03 | -0.04 | 1/7/2026 | 1/16/2026 3:59:55 PM EST |
| 90.00 | 11.90 | 15.90 | 13.90 | % | 0.15 | 0 | 0 | 0.71 | -0.89 | 0.02 | -0.03 | 1/16/2026 3:59:55 PM EST | |||
| 95.00 | 16.70 | 20.70 | 18.70 | % | 0.20 | 0 | 0 | 0.81 | -0.95 | 0.01 | -0.01 | 1/16/2026 3:59:55 PM EST | |||
| 100.00 | 21.70 | 25.70 | 23.70 | % | 0.24 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.01 | 1/16/2026 3:59:55 PM EST | |||
| 105.00 | 26.70 | 30.70 | 28.70 | % | 0.27 | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 110.00 | 31.70 | 35.70 | 33.70 | % | 0.31 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 115.00 | 36.70 | 40.70 | 38.70 | % | 0.34 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 120.00 | 41.70 | 45.70 | 43.70 | % | 0.36 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST |