Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Jun 18, 2026 Jul 17, 2026 Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Jan 15, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Jul 17, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
808	6,056	3,702	3,573

IONS Jul 17, 2026 Exp. - Volume by Strike

Puts

Calls

IONS Jul 17, 2026 Exp. - Open Interest by Strike

Puts

Calls

IONS Jul 17, 2026 Exp. - Max Pain @ $85.00

Puts

Calls

IONS Jul 17, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
125.00 C	0.25	-78.26%	1	2	03-11	IONS260717C00125000
120.00 C	1.35	-10.00%	2	21	02-19	IONS260717C00120000
115.00 C	0.41	-64.35%	1	1	04-14	IONS260717C00115000
110.00 C	1.10	-62.07%	1	6	04-14	IONS260717C00110000
105.00 C	0.40	-75.76%	1	18	04-13	IONS260717C00105000
100.00 C	1.12	+314.81%	6	8	05-20	IONS260717C00100000
95.00 C	0.05	-96.15%	8	34	04-24	IONS260717C00095000
92.50 C	1.10	-31.25%	6	8	05-27	IONS260717C00092500
90.00 C	0.90	+80.00%	11	2,113	05-28	IONS260717C00090000
87.50 C	1.00	-50.00%	2	115	05-22	IONS260717C00087500
85.00 C	1.75	-2.78%	5	1,581	05-28	IONS260717C00085000
82.50 C	2.50	+2.46%	425	470	05-26	IONS260717C00082500
80.00 C	3.50	+6.06%	2	1,577	05-28	IONS260717C00080000
77.50 C	4.30	+7.50%	1	102	05-26	IONS260717C00077500
75.00 C	4.70	+7.31%	1	315	05-20	IONS260717C00075000
72.50 C	7.40	+42.31%	3	145	05-28	IONS260717C00072500
70.00 C	9.00	+3.45%	1	310	05-27	IONS260717C00070000
67.50 C	12.97	-3.57%	1	2	04-01	IONS260717C00067500
65.00 C	15.79	-19.56%	1	6	04-14	IONS260717C00065000
62.50 C	0	0%	0			IONS260717C00062500
60.00 C	16.10	-0.62%	1	19	05-21	IONS260717C00060000
55.00 C	19.44	+2.32%	2	4	04-29	IONS260717C00055000
50.00 C	25.30	-20.24%	10	1	04-27	IONS260717C00050000
47.50 C	36.02	0%	1	1	01-12	IONS260717C00047500
45.00 C	30.80	+7.32%	4	4	05-01	IONS260717C00045000
42.50 C	0	0%	0			IONS260717C00042500
40.00 C	32.14	0%	1	1	03-18	IONS260717C00040000
37.50 C	0	0%	0			IONS260717C00037500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
125.00 P	0	0%	0			IONS260717P00125000
120.00 P	0	0%	0			IONS260717P00120000
115.00 P	0	0%	0			IONS260717P00115000
110.00 P	28.30	0%	2	0	02-11	IONS260717P00110000
105.00 P	0	0%	0			IONS260717P00105000
100.00 P	27.20	+28.61%	10	10	03-17	IONS260717P00100000
95.00 P	0	0%	0			IONS260717P00095000
92.50 P	0	0%	0			IONS260717P00092500
90.00 P	15.50	-12.18%	1	1	04-21	IONS260717P00090000
87.50 P	10.27	0%	20	20	02-06	IONS260717P00087500
85.00 P	8.45	-21.76%	1	3,233	05-13	IONS260717P00085000
82.50 P	8.60	-2.27%	20	21	02-20	IONS260717P00082500
80.00 P	7.10	+7.25%	1	405	05-15	IONS260717P00080000
77.50 P	4.70	-12.96%	1	12	05-27	IONS260717P00077500
75.00 P	6.40	-30.81%	20	2,313	04-02	IONS260717P00075000
72.50 P	4.20	-16.00%	10	297	05-18	IONS260717P00072500
70.00 P	1.41	-28.79%	1	348	05-28	IONS260717P00070000
67.50 P	1.57	-44.91%	5	557	05-22	IONS260717P00067500
65.00 P	2.00	-14.53%	1	3	04-15	IONS260717P00065000
62.50 P	1.55	0%	1	1	04-15	IONS260717P00062500
60.00 P	0.80	+40.35%	1	43	05-18	IONS260717P00060000
55.00 P	0.45	-76.32%	1	4	05-05	IONS260717P00055000
50.00 P	1.20	-22.58%	2	5	03-20	IONS260717P00050000
47.50 P	1.00	0%	1	1	12-30	IONS260717P00047500
45.00 P	0.75	-11.76%	1	1	03-05	IONS260717P00045000
42.50 P	0	0%	0			IONS260717P00042500
40.00 P	0	0%	0			IONS260717P00040000
37.50 P	0	0%	0			IONS260717P00037500

Share