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 18, 2026 3:59:57 PM EDT
72.49USD-2.344%(-1.74)2,211,477
69.66Bid   76.10Ask   6.44Spread
Pre-market
May 15, 2026 9:00:30 AM EDT
75.02USD+1.064%(+0.79)0
After-hours
May 18, 2026 4:00:30 PM EDT
72.52USD+0.041%(+0.03)268,301
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
May 15, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Jan 15, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for May 15, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8041961768


IONS May 15, 2026 Exp. - Volume by Strike
Puts
Calls

IONS May 15, 2026 Exp. - Open Interest by Strike

Puts
Calls

IONS May 15, 2026 Exp. - Max Pain @ $70.00

Puts
Calls


IONS May 15, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
105.00 C00%0IONS260515C00105000
100.00 C1.100%606004-09IONS260515C00100000
95.00 C00%0IONS260515C00095000
90.00 C0.350.00%12604-15IONS260515C00090000
85.00 C0.65+85.71%9804-30IONS260515C00085000
82.50 C0.950%1004-21IONS260515C00082500
80.00 C0.10-33.33%2812205-14IONS260515C00080000
77.50 C1.00+66.67%103905-13IONS260515C00077500
75.00 C1.40-38.33%65705-13IONS260515C00075000
72.50 C4.20-4.11%410705-14IONS260515C00072500
70.00 C8.00+23.08%217705-13IONS260515C00070000
67.50 C7.50-4.09%1105-05IONS260515C00067500
65.00 C00%0IONS260515C00065000
62.50 C11.18-23.95%1104-24IONS260515C00062500
60.00 C15.62-8.65%1104-02IONS260515C00060000
55.00 C00%0IONS260515C00055000
50.00 C00%0IONS260515C00050000
47.50 C00%0IONS260515C00047500
45.00 C00%0IONS260515C00045000
42.50 C00%0IONS260515C00042500
Puts
StrikePriceChangeVolOILastContract Name
105.00 P00%0IONS260515P00105000
100.00 P00%0IONS260515P00100000
95.00 P00%0IONS260515P00095000
90.00 P00%0IONS260515P00090000
85.00 P00%0IONS260515P00085000
82.50 P00%0IONS260515P00082500
80.00 P4.50-5.46%1205-14IONS260515P00080000
77.50 P3.03-50.49%1105-04IONS260515P00077500
75.00 P0.28-51.72%84605-12IONS260515P00075000
72.50 P0.10-84.62%11205-12IONS260515P00072500
70.00 P0.05-93.90%2574605-11IONS260515P00070000
67.50 P0.65-44.44%11104-29IONS260515P00067500
65.00 P1.15-20.69%8804-21IONS260515P00065000
62.50 P00%0IONS260515P00062500
60.00 P1.650%1103-24IONS260515P00060000
55.00 P0.85-39.29%1203-24IONS260515P00055000
50.00 P00%0IONS260515P00050000
47.50 P00%0IONS260515P00047500
45.00 P00%0IONS260515P00045000
42.50 P00%0IONS260515P00042500


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 - 2026 ChartExchange LLC