Dark

Check out our Level2View

IONS
Ionis Pharmaceuticals, Inc. Common Stock
stock NASDAQ

At Close

Jun 2, 2025 3:59:57 PM EDT

34.11USD+1.791%(+0.60)1,398,734

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-33.51)0

After-hours

Jun 2, 2025 4:00:30 PM EDT

34.11USD0.000%(0.00)5,874

OverviewOption ChainHistoricalExchangesShortsMore

Jun 20, 2025 Jul 18, 2025 Sep 19, 2025 Oct 17, 2025 Jan 16, 2026 Jan 15, 2027 Dec 17, 2027

ITM/OTM for Jul 18, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
7,409	1,570	2,061	482

IONS Jul 18, 2025 Exp. - Volume by Strike

Puts

Calls

IONS Jul 18, 2025 Exp. - Open Interest by Strike

Puts

Calls

IONS Jul 18, 2025 Exp. - Max Pain @ $30.00

Puts

Calls

IONS Jul 18, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
55.00 C	1.75	+34.62%	1	2	12-20	IONS250718C00055000
50.00 C	0.50	+66.67%	2	61	02-19	IONS250718C00050000
47.50 C	0.95	-36.67%	1	5	01-16	IONS250718C00047500
45.00 C	0.47	+135.00%	6	35	04-10	IONS250718C00045000
42.50 C	0.16	-20.00%	150	317	05-13	IONS250718C00042500
40.00 C	0.21	-16.00%	10	568	05-30	IONS250718C00040000
37.50 C	0.60	+15.38%	8	104	05-30	IONS250718C00037500
35.00 C	1.26	-14.29%	14	478	05-30	IONS250718C00035000
32.50 C	2.85	+9.62%	11	382	05-29	IONS250718C00032500
30.00 C	3.18	+6.00%	2,010	7,023	04-30	IONS250718C00030000
27.50 C	6.60	+16.81%	1	3	05-12	IONS250718C00027500
25.00 C	0	0%	0			IONS250718C00025000
22.50 C	8.31	0%	1	1	03-31	IONS250718C00022500
20.00 C	0	0%	0			IONS250718C00020000
17.50 C	0	0%	0			IONS250718C00017500
15.00 C	0	0%	0			IONS250718C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
55.00 P	0	0%	0			IONS250718P00055000
50.00 P	0	0%	0			IONS250718P00050000
47.50 P	0	0%	0			IONS250718P00047500
45.00 P	10.00	0%	1	1	12-16	IONS250718P00045000
42.50 P	8.70	+0.58%	2	10	01-14	IONS250718P00042500
40.00 P	5.00	-26.47%	2	3	12-09	IONS250718P00040000
37.50 P	4.40	-21.43%	6	2,009	05-23	IONS250718P00037500
35.00 P	2.63	+12.88%	6	38	05-23	IONS250718P00035000
32.50 P	1.83	+35.56%	42	41	05-23	IONS250718P00032500
30.00 P	0.65	-13.33%	6	376	05-30	IONS250718P00030000
27.50 P	0.40	-11.11%	2	44	05-28	IONS250718P00027500
25.00 P	0.35	-82.05%	20	12	05-09	IONS250718P00025000
22.50 P	1.95	+2.09%	2	2	04-07	IONS250718P00022500
20.00 P	0.55	-31.25%	2	4	04-15	IONS250718P00020000
17.50 P	0.75	-25.00%	1	3	02-10	IONS250718P00017500
15.00 P	0	0%	0			IONS250718P00015000

Share