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 Jan 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,468	2,475	98	1,185

IONS Jan 16, 2026 Exp. - Volume by Strike

Puts

Calls

IONS Jan 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

IONS Jan 16, 2026 Exp. - Max Pain @ $32.50

Puts

Calls

IONS Jan 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
60.00 C	1.40	+86.67%	1	31	02-19	IONS260116C00060000
55.00 C	0.61	+52.50%	5	11	04-28	IONS260116C00055000
52.50 C	1.00	+150.00%	1	13	05-05	IONS260116C00052500
50.00 C	1.40	+35.92%	45	123	05-19	IONS260116C00050000
47.50 C	1.20	+14.29%	20	40	05-02	IONS260116C00047500
45.00 C	0.60	-73.91%	1	30	04-09	IONS260116C00045000
42.50 C	1.50	-3.23%	1	21	04-21	IONS260116C00042500
40.00 C	2.82	+88.00%	1	148	05-21	IONS260116C00040000
37.50 C	3.48	+45.00%	4	1,330	05-29	IONS260116C00037500
35.00 C	4.00	-2.44%	4	728	05-29	IONS260116C00035000
32.50 C	5.46	+14.95%	1	1,326	05-12	IONS260116C00032500
30.00 C	8.00	+11.11%	1	17	05-05	IONS260116C00030000
27.50 C	6.50	0%	136	125	03-31	IONS260116C00027500
25.00 C	0	0%	0			IONS260116C00025000
22.50 C	0	0%	0			IONS260116C00022500
20.00 C	0	0%	0			IONS260116C00020000
17.50 C	0	0%	0			IONS260116C00017500
15.00 C	0	0%	0			IONS260116C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
60.00 P	0	0%	0			IONS260116P00060000
55.00 P	0	0%	0			IONS260116P00055000
52.50 P	0	0%	0			IONS260116P00052500
50.00 P	0	0%	0			IONS260116P00050000
47.50 P	0	0%	0			IONS260116P00047500
45.00 P	0	0%	0			IONS260116P00045000
42.50 P	14.70	-8.13%	17	8	04-21	IONS260116P00042500
40.00 P	8.01	+2.43%	1	3	01-07	IONS260116P00040000
37.50 P	3.90	0%	4	4	09-18	IONS260116P00037500
35.00 P	5.50	-11.29%	50	83	03-12	IONS260116P00035000
32.50 P	4.75	+0.42%	2	1,021	02-20	IONS260116P00032500
30.00 P	3.00	-48.63%	1	26	05-19	IONS260116P00030000
27.50 P	1.85	-50.00%	140	112	05-21	IONS260116P00027500
25.00 P	1.51	-44.07%	3	5	05-21	IONS260116P00025000
22.50 P	1.05	-47.50%	1	11	05-21	IONS260116P00022500
20.00 P	1.40	-15.15%	1	2	04-24	IONS260116P00020000
17.50 P	0.95	-13.64%	1	8	04-24	IONS260116P00017500
15.00 P	0	0%	0			IONS260116P00015000

Share