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
Feb 6, 2026 3:59:57 PM EST
86.52USD+3.642%(+3.04)1,996,508
0.00Bid   0.00Ask   0.00Spread
Pre-market
Feb 6, 2026 9:28:00 AM EST
84.99USD+1.809%(+1.51)10
After-hours
Feb 6, 2026 4:50:30 PM EST
86.73USD+0.246%(+0.21)22,055
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Feb 20, 2026Mar 20, 2026Apr 17, 2026Jul 17, 2026Jan 15, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Feb 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,18219612,652


IONS Feb 20, 2026 Exp. - Volume by Strike
Puts
Calls

IONS Feb 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

IONS Feb 20, 2026 Exp. - Max Pain @ $75.00

Puts
Calls


IONS Feb 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
120.00 C1.05-24.46%12001-22IONS260220C00120000
115.00 C00%0IONS260220C00115000
110.00 C1.10-22.54%12001-22IONS260220C00110000
105.00 C1.050%2212-04IONS260220C00105000
100.00 C0.29-21.62%1301-29IONS260220C00100000
95.00 C0.35+75.00%12602-05IONS260220C00095000
92.50 C00%0IONS260220C00092500
90.00 C1.45+45.00%158902-05IONS260220C00090000
87.50 C1.10-8.33%13602-04IONS260220C00087500
85.00 C2.29-20.76%124302-05IONS260220C00085000
82.50 C5.63+39.01%410402-05IONS260220C00082500
80.00 C6.70+21.82%18102-05IONS260220C00080000
77.50 C6.00+33.33%25401-22IONS260220C00077500
75.00 C9.87-2.95%1048802-04IONS260220C00075000
72.50 C6.15-25.00%35011001-16IONS260220C00072500
70.00 C16.20+14.08%13202-05IONS260220C00070000
67.50 C11.25-4.66%1301-15IONS260220C00067500
65.00 C19.89+11.74%2201-07IONS260220C00065000
62.50 C21.90+34.36%5811-26IONS260220C00062500
60.00 C22.50+30.06%1401-27IONS260220C00060000
57.50 C21.79+17.72%2211-24IONS260220C00057500
55.00 C27.07+42.40%4712-02IONS260220C00055000
52.50 C00%0IONS260220C00052500
50.00 C00%0IONS260220C00050000
47.50 C32.22+36.70%101012-30IONS260220C00047500
45.00 C00%0IONS260220C00045000
42.50 C00%0IONS260220C00042500
40.00 C38.13-8.43%1212-18IONS260220C00040000
37.50 C00%0IONS260220C00037500
35.00 C00%0IONS260220C00035000
32.50 C00%0IONS260220C00032500
30.00 C43.90+13.73%13210-17IONS260220C00030000
Puts
StrikePriceChangeVolOILastContract Name
120.00 P00%0IONS260220P00120000
115.00 P00%0IONS260220P00115000
110.00 P00%0IONS260220P00110000
105.00 P00%0IONS260220P00105000
100.00 P00%0IONS260220P00100000
95.00 P00%0IONS260220P00095000
92.50 P00%0IONS260220P00092500
90.00 P00%0IONS260220P00090000
87.50 P3.90-47.30%1102-05IONS260220P00087500
85.00 P3.10-60.76%5502-03IONS260220P00085000
82.50 P2.15-17.31%21602-04IONS260220P00082500
80.00 P1.85-32.97%12101-29IONS260220P00080000
77.50 P4.77+10.67%11401-20IONS260220P00077500
75.00 P0.49+4.26%121,15802-04IONS260220P00075000
72.50 P0.30+20.00%14602-05IONS260220P00072500
70.00 P0.63+34.04%222902-04IONS260220P00070000
67.50 P5.20-42.86%12710-17IONS260220P00067500
65.00 P3.80-20.83%17611-21IONS260220P00065000
62.50 P0.05-95.24%24001-26IONS260220P00062500
60.00 P0.60-80.65%1,01049801-16IONS260220P00060000
57.50 P0.50-73.96%150612-31IONS260220P00057500
55.00 P0.30-83.33%1912-31IONS260220P00055000
52.50 P1.05-58.82%1511-07IONS260220P00052500
50.00 P1.20+20.00%1111-17IONS260220P00050000
47.50 P0.850%1111-17IONS260220P00047500
45.00 P00%0IONS260220P00045000
42.50 P00%0IONS260220P00042500
40.00 P00%0IONS260220P00040000
37.50 P00%0IONS260220P00037500
35.00 P00%0IONS260220P00035000
32.50 P00%0IONS260220P00032500
30.00 P00%0IONS260220P00030000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC