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
May 29, 2026 3:59:55 PM EDT
76.50USD-1.080%(-0.83)1,675,661
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 29, 2026 8:17:30 AM EDT
77.65USD+0.414%(+0.32)7,474
After-hours
May 29, 2026 4:11:30 PM EDT
76.50USD+0.007%(0.00)780,400
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Jan 15, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Jun 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3525693385


IONS Jun 18, 2026 Exp. - Volume by Strike
Puts
Calls

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

Puts
Calls

IONS Jun 18, 2026 Exp. - Max Pain @ $70.00

Puts
Calls


IONS Jun 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
115.00 C00%0IONS260618C00115000
110.00 C00%0IONS260618C00110000
105.00 C00%0IONS260618C00105000
100.00 C00%0IONS260618C00100000
95.00 C0.39-82.67%3305-28IONS260618C00095000
90.00 C0.29-3.33%3804-30IONS260618C00090000
85.00 C0.40-52.38%21105-21IONS260618C00085000
82.50 C0.65+25.00%23105-22IONS260618C00082500
80.00 C1.08-13.60%238705-28IONS260618C00080000
77.50 C2.25-6.25%112905-28IONS260618C00077500
75.00 C4.00+27.80%123805-27IONS260618C00075000
72.50 C3.850%252504-28IONS260618C00072500
70.00 C5.40-27.52%878805-15IONS260618C00070000
67.50 C9.30+24.00%1104-30IONS260618C00067500
65.00 C00%0IONS260618C00065000
60.00 C00%0IONS260618C00060000
55.00 C00%0IONS260618C00055000
50.00 C00%0IONS260618C00050000
Puts
StrikePriceChangeVolOILastContract Name
115.00 P00%0IONS260618P00115000
110.00 P00%0IONS260618P00110000
105.00 P00%0IONS260618P00105000
100.00 P00%0IONS260618P00100000
95.00 P00%0IONS260618P00095000
90.00 P00%0IONS260618P00090000
85.00 P00%0IONS260618P00085000
82.50 P00%0IONS260618P00082500
80.00 P5.50-11.15%1305-14IONS260618P00080000
77.50 P00%0IONS260618P00077500
75.00 P1.35-25.00%63905-28IONS260618P00075000
72.50 P1.40+3.70%22505-26IONS260618P00072500
70.00 P0.78-13.33%631005-26IONS260618P00070000
67.50 P0.55-54.17%11105-08IONS260618P00067500
65.00 P00%0IONS260618P00065000
60.00 P00%0IONS260618P00060000
55.00 P00%0IONS260618P00055000
50.00 P00%0IONS260618P00050000


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 - 2026 ChartExchange LLC