Options Chain for IONIS PHARMACEUTICALS INC COM (IONS) - $33.77 as of 11/20/2024 4:13:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.00 | 17.80 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 22.50 | 10.50 | 15.40 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 25.00 | 8.00 | 12.80 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 27.50 | 5.50 | 10.20 | % | 0 | 0 | 1.34 | 0.98 | 0.01 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 30.00 | 3.50 | 8.20 | % | 0 | 0 | 1.13 | 0.91 | 0.03 | -0.02 | 11/20/2024 3:59:47 PM EST | |||
| 32.50 | 1.25 | 5.70 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.78 | 0.07 | -0.03 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 35.00 | 0.00 | 4.40 | 1.40 | 0.00 | 0.00% | 0 | 77 | 0.63 | 0.58 | 0.09 | -0.03 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 37.50 | 0.00 | 2.05 | 0.75 | +0.30 | +66.67% | 2 | 71 | 0.44 | 0.36 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 40.00 | 0.25 | 0.75 | 0.37 | +0.17 | +85.00% | 10 | 612 | 0.45 | 0.19 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 42.50 | 0.00 | 1.50 | 0.10 | -1.40 | -93.34% | 1 | 313 | 0.55 | 0.08 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 45.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 36 | 0.81 | 0.03 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 47.50 | 0.00 | 4.80 | 0.35 | 0.00 | 0.00% | 0 | 8 | 2.08 | 0.01 | 0.01 | 0.00 | 11/5/2024 | 11/20/2024 3:59:47 PM EST |
| 50.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:47 PM EST |
| 55.00 | 0.00 | 2.00 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 4.80 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 22.50 | 0.00 | 4.80 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 25.00 | 0.00 | 4.80 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 27.50 | 0.00 | 4.80 | % | 0 | 0 | 2.33 | -0.02 | 0.01 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.42 | 0.00 | 0.00% | 0 | 2 | 0.80 | -0.09 | 0.03 | -0.02 | 10/30/2024 | 11/20/2024 3:59:47 PM EST |
| 32.50 | 0.00 | 1.50 | 0.55 | 0.00 | 0.00% | 0 | 3 | 0.65 | -0.22 | 0.07 | -0.03 | 11/7/2024 | 11/20/2024 3:59:47 PM EST |
| 35.00 | 1.05 | 2.05 | 2.00 | 0.00 | 0.00% | 0 | 15 | 0.45 | -0.42 | 0.09 | -0.03 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 37.50 | 2.50 | 3.20 | 4.10 | 0.00 | 0.00% | 0 | 346 | 0.41 | -0.64 | 0.09 | -0.03 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 40.00 | 4.60 | 5.50 | 6.60 | +0.60 | +10.00% | 1 | 493 | 0.95 | -0.81 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 42.50 | 5.20 | 9.50 | % | 0 | 0 | 1.15 | -0.92 | 0.03 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 45.00 | 7.70 | 12.00 | 10.50 | 0.00 | 0.00% | 0 | 0 | 1.35 | -0.97 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 47.50 | 9.90 | 14.50 | % | 0 | 0 | 1.49 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 50.00 | 12.20 | 17.00 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 55.00 | 17.30 | 22.00 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST |