Dark

IONS
Ionis Pharmaceuticals, Inc. Common Stock
stock NASDAQ

At Close

Mar 27, 2026 3:59:59 PM EDT

72.15USD-2.808%(-2.09)1,948,253

68.56Bid 76.64Ask 8.08Spread

Pre-market

Mar 27, 2026 8:15:30 AM EDT

74.10USD-0.189%(-0.14)543

After-hours

Mar 27, 2026 4:34:30 PM EDT

72.15USD-0.007%(0.00)35,523

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Apr 17, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
139	1,168	725	4,747

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
125.00 C	0	0%	0			IONS260417C00125000
120.00 C	0	0%	0			IONS260417C00120000
115.00 C	0.95	-63.46%	1	1	01-08	IONS260417C00115000
110.00 C	1.35	-46.64%	1	7	01-08	IONS260417C00110000
105.00 C	0.79	-41.48%	5	6	02-23	IONS260417C00105000
100.00 C	1.30	-35.00%	23	70	02-12	IONS260417C00100000
95.00 C	0.50	-23.08%	1	24	03-05	IONS260417C00095000
92.50 C	0.80	-20.00%	1	2	03-05	IONS260417C00092500
90.00 C	1.75	+483.33%	2	23	03-19	IONS260417C00090000
87.50 C	1.56	-62.86%	4	8	03-11	IONS260417C00087500
85.00 C	0.47	+135.00%	10	481	03-25	IONS260417C00085000
82.50 C	2.44	+52.50%	1	94	03-18	IONS260417C00082500
80.00 C	1.25	+38.89%	3	87	03-26	IONS260417C00080000
77.50 C	1.75	+15.13%	1	100	03-26	IONS260417C00077500
75.00 C	2.95	+25.53%	13	196	03-26	IONS260417C00075000
72.50 C	3.20	+68.42%	1	69	03-25	IONS260417C00072500
70.00 C	5.11	+69.21%	10	60	03-25	IONS260417C00070000
67.50 C	9.91	-36.06%	2	15	03-09	IONS260417C00067500
65.00 C	13.00	-39.73%	12	35	03-10	IONS260417C00065000
62.50 C	14.25	-25.00%	3	1	03-10	IONS260417C00062500
60.00 C	14.90	-12.35%	1	11	03-12	IONS260417C00060000
57.50 C	18.18	0%	1	1	03-09	IONS260417C00057500
55.00 C	0	0%	0			IONS260417C00055000
52.50 C	0	0%	0			IONS260417C00052500
50.00 C	28.12	+56.22%	2	11	10-31	IONS260417C00050000
47.50 C	8.70	0%	1	1	09-02	IONS260417C00047500
45.00 C	16.27	0%	2	2	09-02	IONS260417C00045000
42.50 C	19.60	+152.90%	1	1	09-04	IONS260417C00042500
40.00 C	0	0%	0			IONS260417C00040000
37.50 C	0	0%	0			IONS260417C00037500
35.00 C	45.00	0%	1	1	12-19	IONS260417C00035000
32.50 C	0	0%	0			IONS260417C00032500
30.00 C	0	0%	0			IONS260417C00030000
27.50 C	0	0%	0			IONS260417C00027500
25.00 C	0	0%	0			IONS260417C00025000
22.50 C	0	0%	0			IONS260417C00022500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
125.00 P	0	0%	0			IONS260417P00125000
120.00 P	0	0%	0			IONS260417P00120000
115.00 P	0	0%	0			IONS260417P00115000
110.00 P	0	0%	0			IONS260417P00110000
105.00 P	21.73	+7.73%	1	1	02-10	IONS260417P00105000
100.00 P	0	0%	0			IONS260417P00100000
95.00 P	0	0%	0			IONS260417P00095000
92.50 P	0	0%	0			IONS260417P00092500
90.00 P	16.05	+74.08%	1	1	03-12	IONS260417P00090000
87.50 P	0	0%	0			IONS260417P00087500
85.00 P	9.30	0%	2	1	01-22	IONS260417P00085000
82.50 P	0	0%	0			IONS260417P00082500
80.00 P	8.93	-9.34%	1	4	03-20	IONS260417P00080000
77.50 P	3.90	+11.43%	1	317	03-04	IONS260417P00077500
75.00 P	4.30	-14.00%	1	378	03-26	IONS260417P00075000
72.50 P	2.32	-48.33%	10	23	03-25	IONS260417P00072500
70.00 P	1.77	-46.36%	11	141	03-25	IONS260417P00070000
67.50 P	1.28	-43.11%	16	4,531	03-25	IONS260417P00067500
65.00 P	0.56	-55.20%	2	30	03-26	IONS260417P00065000
62.50 P	1.00	-86.09%	8	11	03-24	IONS260417P00062500
60.00 P	1.16	+28.89%	1	4	03-09	IONS260417P00060000
57.50 P	0.30	-84.21%	1	2	03-26	IONS260417P00057500
55.00 P	1.50	-44.03%	1	7	12-10	IONS260417P00055000
52.50 P	0	0%	0			IONS260417P00052500
50.00 P	2.20	-33.73%	2	4	10-06	IONS260417P00050000
47.50 P	1.80	-2.70%	1	9	10-13	IONS260417P00047500
45.00 P	1.25	0%	1	1	11-21	IONS260417P00045000
42.50 P	0	0%	0			IONS260417P00042500
40.00 P	1.35	-49.06%	1	2	09-26	IONS260417P00040000
37.50 P	1.05	-22.22%	1	2	09-26	IONS260417P00037500
35.00 P	0.05	-92.86%	2	1	10-22	IONS260417P00035000
32.50 P	0	0%	0			IONS260417P00032500
30.00 P	0	0%	0			IONS260417P00030000
27.50 P	1.35	0%	2	2	08-25	IONS260417P00027500
25.00 P	0	0%	0			IONS260417P00025000
22.50 P	0	0%	0			IONS260417P00022500