Dark

Check out our API

IONS
Ionis Pharmaceuticals, Inc. Common Stock
stock NASDAQ

At Close

Dec 12, 2025 3:59:50 PM EST

80.85USD+2.161%(+1.71)1,468,875

75.49Bid 84.39Ask 8.90Spread

Pre-market

Dec 11, 2025 9:27:40 AM EST

77.91USD-1.554%(-1.23)0

After-hours

Dec 12, 2025 4:17:30 PM EST

80.99USD+0.178%(+0.14)9,957

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Dec 19, 2025 Jan 16, 2026 Feb 20, 2026 Mar 20, 2026 Apr 17, 2026 Jul 17, 2026 Jan 15, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Dec 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,250	205	8	2,386

IONS Dec 19, 2025 Exp. - Volume by Strike

Puts

Calls

IONS Dec 19, 2025 Exp. - Open Interest by Strike

Puts

Calls

IONS Dec 19, 2025 Exp. - Max Pain @ $67.50

Puts

Calls

IONS Dec 19, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
105.00 C	0	0%	0			IONS251219C00105000
100.00 C	0	0%	0			IONS251219C00100000
95.00 C	0.10	-80.00%	1	0	11-10	IONS251219C00095000
90.00 C	1.05	+23.53%	1	24	12-03	IONS251219C00090000
87.50 C	0	0%	0			IONS251219C00087500
85.00 C	0.43	-28.33%	1	110	12-10	IONS251219C00085000
82.50 C	0.90	+28.57%	6	71	12-11	IONS251219C00082500
80.00 C	1.35	-29.69%	2	355	12-11	IONS251219C00080000
77.50 C	3.21	-39.09%	16	27	12-09	IONS251219C00077500
75.00 C	7.57	+0.80%	6	40	12-08	IONS251219C00075000
72.50 C	9.20	+0.33%	1	525	12-05	IONS251219C00072500
70.00 C	9.80	-20.84%	2	174	12-11	IONS251219C00070000
67.50 C	5.70	-32.94%	201	225	11-10	IONS251219C00067500
65.00 C	17.50	0.00%	10	890	12-04	IONS251219C00065000
62.50 C	15.30	-8.38%	1	3	12-10	IONS251219C00062500
60.00 C	12.80	0%	8	8	11-17	IONS251219C00060000
57.50 C	0	0%	0			IONS251219C00057500
55.00 C	0	0%	0			IONS251219C00055000
52.50 C	0	0%	0			IONS251219C00052500
50.00 C	12.78	0%	1	1	09-19	IONS251219C00050000
47.50 C	0	0%	0			IONS251219C00047500
45.00 C	0	0%	0			IONS251219C00045000
42.50 C	0	0%	0			IONS251219C00042500
40.00 C	33.94	0%	1	1	11-20	IONS251219C00040000
37.50 C	0	0%	0			IONS251219C00037500
35.00 C	38.50	0%	1	1	11-17	IONS251219C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
105.00 P	0	0%	0			IONS251219P00105000
100.00 P	0	0%	0			IONS251219P00100000
95.00 P	0	0%	0			IONS251219P00095000
90.00 P	0	0%	0			IONS251219P00090000
87.50 P	0	0%	0			IONS251219P00087500
85.00 P	0	0%	0			IONS251219P00085000
82.50 P	3.40	+36.00%	1	8	12-05	IONS251219P00082500
80.00 P	2.10	+61.54%	1	44	12-09	IONS251219P00080000
77.50 P	3.70	-41.27%	1	16	11-24	IONS251219P00077500
75.00 P	0.75	-42.31%	2	19	12-09	IONS251219P00075000
72.50 P	1.11	-34.71%	1	14	11-25	IONS251219P00072500
70.00 P	0.25	-69.14%	4	819	12-09	IONS251219P00070000
67.50 P	0.20	-23.08%	5	532	12-01	IONS251219P00067500
65.00 P	0.26	-50.00%	6	74	11-28	IONS251219P00065000
62.50 P	0.35	-66.98%	3	628	12-04	IONS251219P00062500
60.00 P	1.20	+50.00%	100	233	11-07	IONS251219P00060000
57.50 P	0	0%	0			IONS251219P00057500
55.00 P	0.55	0%	1	1	10-29	IONS251219P00055000
52.50 P	2.70	+114.29%	1	1	10-15	IONS251219P00052500
50.00 P	0	0%	0			IONS251219P00050000
47.50 P	0	0%	0			IONS251219P00047500
45.00 P	0	0%	0			IONS251219P00045000
42.50 P	0	0%	0			IONS251219P00042500
40.00 P	0.05	-90.00%	5	5	09-25	IONS251219P00040000
37.50 P	0	0%	0			IONS251219P00037500
35.00 P	0	0%	0			IONS251219P00035000

Share