Dark

Check out our API

IONS
Ionis Pharmaceuticals, Inc. Common Stock
stock NASDAQ

At Close

Sep 10, 2026 3:59:54 PM EDT

55.62USD-0.714%(-0.40)2,993,331

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 10, 2026 9:15:30 AM EDT

55.50USD-0.928%(-0.52)3,864

After-hours

Sep 10, 2026 4:00:30 PM EDT

55.65USD+0.054%(+0.03)603,784

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Apr 16, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,050	12,888	4,630	4,171

IONS Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

IONS Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

IONS Sep 18, 2026 Exp. - Max Pain @ $60.00

Puts

Calls

IONS Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
115.00 C	0.74	-12.94%	1	1	08-25	IONS260918C00115000
110.00 C	2.33	+288.33%	8	1	06-30	IONS260918C00110000
105.00 C	0.34	-40.35%	1	2	07-09	IONS260918C00105000
100.00 C	0.05	-97.98%	5	55	07-10	IONS260918C00100000
95.00 C	2.85	+9.62%	9	102	07-06	IONS260918C00095000
92.50 C	4.10	0%	2	2	07-08	IONS260918C00092500
90.00 C	0.05	-66.67%	2,000	884	07-20	IONS260918C00090000
87.50 C	0.05	-90.20%	1	241	08-07	IONS260918C00087500
85.00 C	0.20	+900.00%	2	734	08-25	IONS260918C00085000
82.50 C	0.73	+508.33%	6	127	09-03	IONS260918C00082500
80.00 C	0.10	0.00%	1	192	09-08	IONS260918C00080000
77.50 C	0.27	-40.00%	10	79	08-24	IONS260918C00077500
75.00 C	0.05	-92.31%	4	1,282	09-08	IONS260918C00075000
72.50 C	0.10	-60.00%	1	32	09-08	IONS260918C00072500
70.00 C	0.15	-57.14%	51	1,737	09-08	IONS260918C00070000
67.50 C	0.05	-91.53%	9	917	09-08	IONS260918C00067500
65.00 C	0.05	-66.67%	3	3,133	09-09	IONS260918C00065000
62.50 C	1.35	0.00%	10	1,487	09-04	IONS260918C00062500
60.00 C	0.70	-65.85%	88	1,192	09-08	IONS260918C00060000
57.50 C	0.95	-24.00%	212	688	09-09	IONS260918C00057500
55.00 C	2.05	-7.24%	4	694	09-09	IONS260918C00055000
52.50 C	4.50	-30.77%	76	341	09-08	IONS260918C00052500
50.00 C	13.20	+88.03%	5	15	08-27	IONS260918C00050000
47.50 C	0	0%	0			IONS260918C00047500
45.00 C	0	0%	0			IONS260918C00045000
42.50 C	0	0%	0			IONS260918C00042500
40.00 C	0	0%	0			IONS260918C00040000
37.50 C	0	0%	0			IONS260918C00037500
35.00 C	0	0%	0			IONS260918C00035000
32.50 C	0	0%	0			IONS260918C00032500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
115.00 P	0	0%	0			IONS260918P00115000
110.00 P	0	0%	0			IONS260918P00110000
105.00 P	24.90	0%	2	0	07-02	IONS260918P00105000
100.00 P	0	0%	0			IONS260918P00100000
95.00 P	0	0%	0			IONS260918P00095000
92.50 P	0	0%	0			IONS260918P00092500
90.00 P	0	0%	0			IONS260918P00090000
87.50 P	9.20	0%	2	2	07-06	IONS260918P00087500
85.00 P	28.83	+289.59%	200	159	07-23	IONS260918P00085000
82.50 P	30.71	+403.44%	140	323	07-31	IONS260918P00082500
80.00 P	28.43	+3.76%	220	227	07-31	IONS260918P00080000
77.50 P	25.65	+3.01%	180	184	07-31	IONS260918P00077500
75.00 P	22.50	+8.28%	1,000	21	07-22	IONS260918P00075000
72.50 P	2.65	-57.94%	27	54	07-08	IONS260918P00072500
70.00 P	7.59	-26.31%	2	10	08-25	IONS260918P00070000
67.50 P	11.65	+108.04%	5	65	09-08	IONS260918P00067500
65.00 P	3.30	-12.70%	2	136	08-27	IONS260918P00065000
62.50 P	6.77	+23.09%	6	520	09-08	IONS260918P00062500
60.00 P	4.00	+17.65%	100	2,519	09-08	IONS260918P00060000
57.50 P	2.40	+2.13%	216	410	09-08	IONS260918P00057500
55.00 P	1.09	-21.01%	290	1,549	09-08	IONS260918P00055000
52.50 P	0.35	-10.26%	26	642	09-09	IONS260918P00052500
50.00 P	0.20	-57.45%	32	812	09-08	IONS260918P00050000
47.50 P	0.62	-65.36%	1	130	08-13	IONS260918P00047500
45.00 P	0.05	-95.24%	10	33	08-26	IONS260918P00045000
42.50 P	0.45	+25.00%	1	1,002	08-07	IONS260918P00042500
40.00 P	0.40	-63.64%	1	1	05-06	IONS260918P00040000
37.50 P	0.85	0%	1	1	03-20	IONS260918P00037500
35.00 P	0.40	0%	1	1	07-17	IONS260918P00035000
32.50 P	0	0%	0			IONS260918P00032500

Share