Options Chain for IONIS PHARMACEUTICALS INC COM (IONS) - $41.59 as of 4/29/2024 1:26:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 15.00 | 18.50 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:53 PM EST | |||
| 27.50 | 12.50 | 16.00 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:53 PM EST | |||
| 30.00 | 10.00 | 14.40 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:53 PM EST | |||
| 32.50 | 7.50 | 10.60 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:53 PM EST | |||
| 35.00 | 6.30 | 8.30 | 6.70 | 0.00 | 0.00% | 0 | 5 | 0.99 | 0.98 | 0.01 | -0.01 | 4/19/2024 | 4/29/2024 12:58:53 PM EST |
| 37.50 | 4.70 | 5.50 | % | 0 | 0 | 0.63 | 0.90 | 0.04 | -0.03 | 4/29/2024 12:58:53 PM EST | |||
| 40.00 | 2.40 | 3.20 | 2.25 | 0.00 | 0.00% | 0 | 11 | 0.42 | 0.75 | 0.08 | -0.04 | 4/22/2024 | 4/29/2024 12:58:53 PM EST |
| 42.50 | 1.25 | 1.40 | 1.35 | +0.25 | +22.73% | 1 | 49 | 0.38 | 0.51 | 0.11 | -0.04 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 45.00 | 0.45 | 0.55 | 0.51 | +0.01 | +2.00% | 1 | 558 | 0.38 | 0.25 | 0.09 | -0.03 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 47.50 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 199 | 0.37 | 0.10 | 0.05 | -0.02 | 4/22/2024 | 4/29/2024 12:58:53 PM EST |
| 50.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 30 | 0.49 | 0.03 | 0.02 | -0.01 | 4/24/2024 | 4/29/2024 12:58:53 PM EST |
| 52.50 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.01 | 0.01 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:53 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:53 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:53 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.93 | -0.02 | 0.01 | -0.01 | 4/19/2024 | 4/29/2024 12:58:53 PM EST |
| 37.50 | 0.15 | 1.15 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.10 | 0.04 | -0.03 | 4/12/2024 | 4/29/2024 12:58:53 PM EST |
| 40.00 | 0.55 | 0.65 | 0.55 | -0.10 | -15.39% | 19 | 85 | 0.39 | -0.25 | 0.08 | -0.04 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 42.50 | 1.55 | 1.65 | 1.73 | 0.00 | 0.00% | 0 | 50 | 0.38 | -0.49 | 0.11 | -0.04 | 4/25/2024 | 4/29/2024 12:58:53 PM EST |
| 45.00 | 3.10 | 3.40 | 2.50 | 0.00 | 0.00% | 0 | 7 | 0.44 | -0.75 | 0.09 | -0.03 | 3/27/2024 | 4/29/2024 12:58:53 PM EST |
| 47.50 | 3.70 | 5.80 | % | 0 | 0 | 0.85 | -0.90 | 0.05 | -0.02 | 4/29/2024 12:58:53 PM EST | |||
| 50.00 | 6.80 | 8.60 | % | 0 | 0 | 0.99 | -0.97 | 0.02 | -0.01 | 4/29/2024 12:58:53 PM EST | |||
| 52.50 | 8.00 | 12.60 | % | 0 | 0 | 1.46 | -0.99 | 0.01 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 55.00 | 10.80 | 15.50 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 60.00 | 16.20 | 19.00 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST |