Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

IONS
Ionis Pharmaceuticals, Inc. Common Stock
stock NASDAQ

Market Open
Jul 27, 2026 3:57:59 PM EDT
56.01USD-0.955%(-0.54)1,842,380
53.77Bid   59.25Ask   5.48Spread
Pre-market
Jul 27, 2026 9:29:21 AM EDT
56.68USD+0.230%(+0.13)1,435
After-hours
Jul 24, 2026 4:02:30 PM EDT
56.55USD+0.018%(+0.01)0
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 21, 2026Sep 18, 2026Oct 16, 2026Jan 15, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Oct 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,1993,5931,1176,706


IONS Oct 16, 2026 Exp. - Volume by Strike
Puts
Calls

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

Puts
Calls

IONS Oct 16, 2026 Exp. - Max Pain @ $55.00

Puts
Calls


IONS Oct 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
125.00 C1.15-42.50%1303-10IONS261016C00125000
120.00 C0.95-17.39%1304-15IONS261016C00120000
115.00 C0.85-46.88%1304-17IONS261016C00115000
110.00 C0.85-29.17%2406-29IONS261016C00110000
105.00 C1.15-32.35%1204-24IONS261016C00105000
100.00 C3.02+37.27%1607-08IONS261016C00100000
95.00 C0.30-90.91%122607-15IONS261016C00095000
92.50 C4.50+53.58%11507-07IONS261016C00092500
90.00 C0.46-56.19%12307-13IONS261016C00090000
87.50 C8.50+41.67%23407-07IONS261016C00087500
85.00 C0.35-30.00%15507-17IONS261016C00085000
82.50 C0.35-68.18%643107-22IONS261016C00082500
80.00 C0.77+71.11%1,5021,55007-20IONS261016C00080000
77.50 C0.90-40.00%142507-23IONS261016C00077500
75.00 C1.08+12.50%337207-22IONS261016C00075000
72.50 C2.20-44.16%32907-10IONS261016C00072500
70.00 C1.21-10.37%5334907-22IONS261016C00070000
67.50 C1.30-27.78%657907-22IONS261016C00067500
65.00 C2.60+11.59%27207-24IONS261016C00065000
62.50 C3.20-3.03%208607-24IONS261016C00062500
60.00 C3.90-7.14%17222407-24IONS261016C00060000
57.50 C5.50+75.72%1207-23IONS261016C00057500
55.00 C6.40+48.84%101,16507-23IONS261016C00055000
52.50 C5.950%5507-20IONS261016C00052500
50.00 C10.00+25.00%41707-23IONS261016C00050000
47.50 C34.82+17.64%14406-26IONS261016C00047500
45.00 C00%0IONS261016C00045000
42.50 C00%0IONS261016C00042500
40.00 C15.70-40.08%2207-16IONS261016C00040000
37.50 C00%0IONS261016C00037500
35.00 C30.700%6607-09IONS261016C00035000
Puts
StrikePriceChangeVolOILastContract Name
125.00 P00%0IONS261016P00125000
120.00 P00%0IONS261016P00120000
115.00 P00%0IONS261016P00115000
110.00 P00%0IONS261016P00110000
105.00 P00%0IONS261016P00105000
100.00 P00%0IONS261016P00100000
95.00 P00%0IONS261016P00095000
92.50 P00%0IONS261016P00092500
90.00 P00%0IONS261016P00090000
87.50 P00%0IONS261016P00087500
85.00 P00%0IONS261016P00085000
82.50 P9.50-9.95%25905-28IONS261016P00082500
80.00 P17.50+136.49%6220707-09IONS261016P00080000
77.50 P9.47+15.21%3306-16IONS261016P00077500
75.00 P10.95+82.50%101207-09IONS261016P00075000
72.50 P00%0IONS261016P00072500
70.00 P15.86+474.64%331607-14IONS261016P00070000
67.50 P8.200%20120007-09IONS261016P00067500
65.00 P9.60+228.77%21507-10IONS261016P00065000
62.50 P9.04+67.41%424707-13IONS261016P00062500
60.00 P7.30-5.07%11107-23IONS261016P00060000
57.50 P5.00-5.66%324707-24IONS261016P00057500
55.00 P6.00+22.95%231807-21IONS261016P00055000
52.50 P4.350%3,0003,00007-21IONS261016P00052500
50.00 P2.20-35.29%2313407-24IONS261016P00050000
47.50 P2.24-17.04%13707-22IONS261016P00047500
45.00 P1.70+24.09%13213707-22IONS261016P00045000
42.50 P0.950%3407-20IONS261016P00042500
40.00 P0.55+37.50%753,07607-22IONS261016P00040000
37.50 P00%0IONS261016P00037500
35.00 P00%0IONS261016P00035000


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