Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

IONS
Ionis Pharmaceuticals, Inc. Common Stock
stock NASDAQ

At Close
May 30, 2025 3:59:56 PM EDT
33.49USD+0.090%(+0.03)1,654,650
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 27, 2025 8:36:30 AM EDT
34.61USD+3.430%(+1.15)0
After-hours
May 30, 2025 4:05:30 PM EDT
33.51USD0.000%(0.00)23,034
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jun 20, 2025Jul 18, 2025Sep 19, 2025Oct 17, 2025Jan 16, 2026Jan 15, 2027Dec 17, 2027

ITM/OTM for Jun 20, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,1031,02208


IONS Jun 20, 2025 Exp. - Volume by Strike
Puts
Calls

IONS Jun 20, 2025 Exp. - Open Interest by Strike

Puts
Calls

IONS Jun 20, 2025 Exp. - Max Pain @ $30.00

Puts
Calls


IONS Jun 20, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
50.00 C00%0IONS250620C00050000
47.50 C00%0IONS250620C00047500
45.00 C00%0IONS250620C00045000
42.50 C0.050%1105-19IONS250620C00042500
40.00 C0.15+50.00%131605-19IONS250620C00040000
37.50 C0.21-58.00%17705-27IONS250620C00037500
35.00 C0.70-12.50%692805-29IONS250620C00035000
32.50 C3.01+7.50%627005-20IONS250620C00032500
30.00 C3.00-26.29%3082805-28IONS250620C00030000
27.50 C6.500%5505-14IONS250620C00027500
25.00 C00%0IONS250620C00025000
22.50 C00%0IONS250620C00022500
20.00 C00%0IONS250620C00020000
17.50 C00%0IONS250620C00017500
15.00 C00%0IONS250620C00015000
Puts
StrikePriceChangeVolOILastContract Name
50.00 P00%0IONS250620P00050000
47.50 P00%0IONS250620P00047500
45.00 P00%0IONS250620P00045000
42.50 P00%0IONS250620P00042500
40.00 P00%0IONS250620P00040000
37.50 P00%0IONS250620P00037500
35.00 P00%0IONS250620P00035000
32.50 P1.05-27.08%2405-21IONS250620P00032500
30.00 P0.450%3305-22IONS250620P00030000
27.50 P0.05-96.67%1104-30IONS250620P00027500
25.00 P00%0IONS250620P00025000
22.50 P00%0IONS250620P00022500
20.00 P00%0IONS250620P00020000
17.50 P00%0IONS250620P00017500
15.00 P00%0IONS250620P00015000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC