IONS - Ionis Pharmaceuticals, Inc. - Alternativkedja

Ionis Pharmaceuticals, Inc.

US ˙ NasdaqGS ˙ US4622221004

Utgång

Calls för September 16, 2025

Kontrakt	Strike	Bud	Fråga	Senaste	Volym	OI	IV	Delta	Gamma	Theta	Theta	Rho
IONS20250919C00037500	37.50	23.60	24.00	0.00	0	476	302.17%	0.97	0.00	-0.14	0.00	0.00
IONS20250919C00040000	40.00	21.10	21.50	0.00	0	712	144.53%	1.00	0.00	0.00	0.00	0.00
IONS20250919C00042500	42.50	18.60	19.00	19.00	280	1,386	206.02%	0.98	0.00	-0.07	0.00	0.00
IONS20250919C00045000	45.00	16.10	16.60	0.00	0	9,989	203.00%	0.96	0.01	-0.13	0.00	0.00
IONS20250919C00047500	47.50	13.50	14.10	0.00	0	272	172.86%	0.95	0.01	-0.13	0.01	0.00
IONS20250919C00050000	50.00	10.40	13.10	10.85	1	887	123.92%	0.97	0.01	-0.06	0.00	0.00
IONS20250919C00052500	52.50	8.60	9.10	0.00	0	487	85.18%	0.98	0.01	-0.03	0.00	0.00
IONS20250919C00055000	55.00	6.30	6.50	6.25	1	2,061	73.15%	0.95	0.03	-0.06	0.01	0.00
IONS20250919C00057500	57.50	3.20	4.20	0.00	0	7	81.28%	0.81	0.06	-0.21	0.02	0.00
IONS20250919C00060000	60.00	1.55	2.25	1.70	1	1,341	48.08%	0.68	0.13	-0.17	0.02	0.00
IONS20250919C00062500	62.50	0.00	0.60	0.00	0	24	34.69%	0.26	0.17	-0.11	0.02	0.00
IONS20250919C00065000	65.00	0.05	0.20	0.20	20	160	49.92%	0.10	0.06	-0.07	0.01	0.00
IONS20250919C00067500	67.50	0.05	0.50	0.05	20	3	87.79%	0.12	0.04	-0.15	0.01	0.00
IONS20250919C00070000	70.00	0.00	1.35	0.00	0	189	143.33%	0.17	0.03	-0.33	0.01	0.00
IONS20250919C00072500	72.50	0.00	2.15	0.00	0	0	194.95%	0.20	0.03	-0.49	0.02	0.00
IONS20250919C00075000	75.00	0.00	2.15	0.00	0	0	218.36%	0.18	0.02	-0.52	0.01	0.00
IONS20250919C00080000	80.00	0.00	2.15	0.00	0	0	260.69%	0.16	0.02	-0.55	0.01	0.00
IONS20250919C00085000	85.00	0.00	2.15	0.00	0	111	298.40%	0.14	0.01	-0.58	0.01	0.00

Puts för September 16, 2025

Kontrakt	Strike	Bud	Fråga	Senaste	Volym	OI	IV	Delta	Gamma	Theta	Theta	Rho
IONS20250919P00037500	37.50	0.00	0.05	0.00	0	943	223.27%	-0.01	0.00	-0.02	0.00	0.00
IONS20250919P00040000	40.00	0.00	0.05	0.00	0	1,037	196.41%	-0.01	0.00	-0.02	0.00	0.00
IONS20250919P00042500	42.50	0.00	0.15	0.00	0	990	199.14%	-0.02	0.00	-0.06	0.00	-0.00
IONS20250919P00045000	45.00	0.00	2.15	0.00	0	113	314.20%	-0.11	0.01	-0.53	0.01	-0.00
IONS20250919P00047500	47.50	0.00	2.10	0.00	0	0	271.26%	-0.13	0.01	-0.51	0.01	-0.00
IONS20250919P00050000	50.00	0.00	1.00	0.00	0	29	182.88%	-0.10	0.02	-0.27	0.01	-0.00
IONS20250919P00052500	52.50	0.00	0.20	0.00	0	67	100.58%	-0.04	0.02	-0.07	0.01	-0.00
IONS20250919P00055000	55.00	0.00	0.15	0.00	0	1,648	70.80%	-0.05	0.02	-0.05	0.01	-0.00
IONS20250919P00057500	57.50	0.10	0.60	0.27	2	6	59.71%	-0.12	0.06	-0.10	0.01	-0.00
IONS20250919P00060000	60.00	0.15	0.75	0.00	0	603	46.23%	-0.31	0.14	-0.16	0.02	-0.00
IONS20250919P00062500	62.50	0.30	3.20	0.00	0	8	40.68%	-0.71	0.15	-0.14	0.02	-0.00
IONS20250919P00065000	65.00	1.90	5.60	0.00	0	0	57.77%	-0.87	0.07	-0.11	0.01	-0.00
IONS20250919P00067500	67.50	4.30	8.40	0.00	0	0	99.11%	-0.85	0.04	-0.21	0.01	-0.00
IONS20250919P00070000	70.00	6.80	10.80	9.00	3	3	102.98%	-0.92	0.03	-0.13	0.01	-0.00
IONS20250919P00072500	72.50	9.30	13.30	0.00	0	0	115.59%	-0.94	0.02	-0.11	0.01	-0.00
IONS20250919P00075000	75.00	11.80	15.80	0.00	0	0	123.92%	-0.96	0.01	-0.08	0.00	-0.00
IONS20250919P00080000	80.00	16.70	20.80	0.00	0	0	291.51%	-0.81	0.02	-0.72	0.02	-0.00
IONS20250919P00085000	85.00	21.70	25.80	0.00	0	0	276.56%	-0.88	0.01	-0.46	0.01	-0.00

Other Listings

IT:1IONS	56,14 €
MX:IONS
GB:0JDI
DE:ISI	53,50 €

Fintel data has been cited in the following publications:

© 2015-2025 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.