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
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 ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jun 20, 2025Jul 18, 2025Sep 19, 2025Oct 17, 2025Jan 16, 2026Jan 15, 2027Dec 17, 2027

ITM/OTM for Oct 17, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2244138


IONS Oct 17, 2025 Exp. - Volume by Strike
Puts
Calls

IONS Oct 17, 2025 Exp. - Open Interest by Strike

Puts
Calls

IONS Oct 17, 2025 Exp. - Max Pain @ $30.00

Puts
Calls


IONS Oct 17, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
50.00 C00%0IONS251017C00050000
47.50 C0.85-15.00%1405-19IONS251017C00047500
45.00 C1.10+46.67%1705-19IONS251017C00045000
42.50 C1.90-20.83%1203-12IONS251017C00042500
40.00 C1.700.00%31005-27IONS251017C00040000
37.50 C2.45-15.52%81305-23IONS251017C00037500
35.00 C3.70+76.19%2505-05IONS251017C00035000
32.50 C3.00-12.54%1504-22IONS251017C00032500
30.00 C5.77+8.87%421705-28IONS251017C00030000
27.50 C00%0IONS251017C00027500
25.00 C9.70+24.36%1205-05IONS251017C00025000
22.50 C00%0IONS251017C00022500
20.00 C00%0IONS251017C00020000
17.50 C00%0IONS251017C00017500
15.00 C00%0IONS251017C00015000
Puts
StrikePriceChangeVolOILastContract Name
50.00 P00%0IONS251017P00050000
47.50 P00%0IONS251017P00047500
45.00 P00%0IONS251017P00045000
42.50 P00%0IONS251017P00042500
40.00 P00%0IONS251017P00040000
37.50 P6.200%1105-29IONS251017P00037500
35.00 P4.70+2.17%1205-29IONS251017P00035000
32.50 P2.90-4.61%1205-21IONS251017P00032500
30.00 P2.650%4105-09IONS251017P00030000
27.50 P1.45-14.71%1205-27IONS251017P00027500
25.00 P1.20+9.09%2305-23IONS251017P00025000
22.50 P00%0IONS251017P00022500
20.00 P00%0IONS251017P00020000
17.50 P00%0IONS251017P00017500
15.00 P00%0IONS251017P00015000


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 - 2025 ChartExchange LLC