Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

IONS
Ionis Pharmaceuticals, Inc. Common Stock
stock NASDAQ

At Close
Dec 12, 2025 3:59:50 PM EST
80.85USD+2.161%(+1.71)1,468,893
0.00Bid   0.00Ask   0.00Spread
Pre-market
Dec 11, 2025 9:27:40 AM EST
77.91USD-1.554%(-1.23)0
After-hours
Dec 12, 2025 4:17:30 PM EST
80.99USD+0.178%(+0.14)9,957
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Dec 19, 2025Jan 16, 2026Feb 20, 2026Mar 20, 2026Apr 17, 2026Jul 17, 2026Jan 15, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Mar 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1356350853


IONS Mar 20, 2026 Exp. - Volume by Strike
Puts
Calls

IONS Mar 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

IONS Mar 20, 2026 Exp. - Max Pain @ $72.50

Puts
Calls


IONS Mar 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
120.00 C00%0IONS260320C00120000
115.00 C00%0IONS260320C00115000
110.00 C1.73+19.31%1312-05IONS260320C00110000
105.00 C1.57+84.71%1412-11IONS260320C00105000
100.00 C2.70+100.00%1411-25IONS260320C00100000
95.00 C2.500.00%11911-14IONS260320C00095000
90.00 C6.80+94.29%51912-03IONS260320C00090000
87.50 C00%0IONS260320C00087500
85.00 C7.98+28.71%11312-02IONS260320C00085000
82.50 C9.47+19.87%3111-26IONS260320C00082500
80.00 C9.33+33.29%11811-25IONS260320C00080000
77.50 C8.95+19.33%22311-24IONS260320C00077500
75.00 C12.07+16.06%33711-25IONS260320C00075000
72.50 C14.070%1112-02IONS260320C00072500
70.00 C11.75+10.85%11011-20IONS260320C00070000
67.50 C19.18+87.67%2211-26IONS260320C00067500
65.00 C20.16+17.96%2511-26IONS260320C00065000
62.50 C9.800%131309-24IONS260320C00062500
60.00 C23.73+37.97%2212-01IONS260320C00060000
57.50 C22.610%2211-24IONS260320C00057500
55.00 C00%0IONS260320C00055000
52.50 C20.90-4.57%3310-13IONS260320C00052500
50.00 C22.460%3310-07IONS260320C00050000
47.50 C24.950%1111-10IONS260320C00047500
45.00 C00%0IONS260320C00045000
42.50 C39.93+0.96%71412-08IONS260320C00042500
40.00 C31.600%1110-24IONS260320C00040000
37.50 C00%0IONS260320C00037500
35.00 C00%0IONS260320C00035000
32.50 C00%0IONS260320C00032500
30.00 C00%0IONS260320C00030000
Puts
StrikePriceChangeVolOILastContract Name
120.00 P00%0IONS260320P00120000
115.00 P00%0IONS260320P00115000
110.00 P00%0IONS260320P00110000
105.00 P00%0IONS260320P00105000
100.00 P00%0IONS260320P00100000
95.00 P16.280%252512-02IONS260320P00095000
90.00 P00%0IONS260320P00090000
87.50 P00%0IONS260320P00087500
85.00 P9.780%252512-02IONS260320P00085000
82.50 P00%0IONS260320P00082500
80.00 P11.600%4410-29IONS260320P00080000
77.50 P00%0IONS260320P00077500
75.00 P00%0IONS260320P00075000
72.50 P5.80-37.63%220211-25IONS260320P00072500
70.00 P5.30-17.19%31011-24IONS260320P00070000
67.50 P5.700.00%5111-04IONS260320P00067500
65.00 P4.40-2.22%1911-21IONS260320P00065000
62.50 P3.10-18.42%112811-24IONS260320P00062500
60.00 P1.40-58.82%22312-11IONS260320P00060000
57.50 P1.05-63.79%110612-11IONS260320P00057500
55.00 P2.20-2.22%30032011-12IONS260320P00055000
52.50 P1.70-45.16%14711-07IONS260320P00052500
50.00 P1.35-50.00%1111-07IONS260320P00050000
47.50 P00%0IONS260320P00047500
45.00 P1.700%1109-15IONS260320P00045000
42.50 P1.350%1109-15IONS260320P00042500
40.00 P00%0IONS260320P00040000
37.50 P00%0IONS260320P00037500
35.00 P00%0IONS260320P00035000
32.50 P00%0IONS260320P00032500
30.00 P00%0IONS260320P00030000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC