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 Oct 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
287096344


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 @ $80.00

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 C1.20-58.62%1204-17IONS261016C00110000
105.00 C1.15-32.35%1204-24IONS261016C00105000
100.00 C1.50-16.67%1404-29IONS261016C00100000
95.00 C2.64+32.00%15015205-28IONS261016C00095000
92.50 C2.70-71.28%131304-28IONS261016C00092500
90.00 C3.72-33.57%21104-27IONS261016C00090000
87.50 C4.00-36.51%13904-27IONS261016C00087500
85.00 C5.00-16.11%1204-24IONS261016C00085000
82.50 C6.41-12.31%142904-10IONS261016C00082500
80.00 C5.70-14.93%304005-19IONS261016C00080000
77.50 C8.000%6605-07IONS261016C00077500
75.00 C9.50+5.56%3905-06IONS261016C00075000
72.50 C00%0IONS261016C00072500
70.00 C00%0IONS261016C00070000
67.50 C00%0IONS261016C00067500
65.00 C00%0IONS261016C00065000
62.50 C00%0IONS261016C00062500
60.00 C19.50+7.38%10505-06IONS261016C00060000
55.00 C21.48+0.75%10404-27IONS261016C00055000
50.00 C00%0IONS261016C00050000
47.50 C29.60+7.05%41005-01IONS261016C00047500
45.00 C00%0IONS261016C00045000
42.50 C00%0IONS261016C00042500
40.00 C00%0IONS261016C00040000
37.50 C00%0IONS261016C00037500
35.00 C00%0IONS261016C00035000
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 P11.100.00%1202-24IONS261016P00080000
77.50 P10.00-5.66%1202-24IONS261016P00077500
75.00 P9.000%2202-24IONS261016P00075000
72.50 P00%0IONS261016P00072500
70.00 P5.30-10.17%11305-28IONS261016P00070000
67.50 P00%0IONS261016P00067500
65.00 P2.92-27.72%101405-06IONS261016P00065000
62.50 P2.750%1105-07IONS261016P00062500
60.00 P3.50+10.41%1304-28IONS261016P00060000
55.00 P3.200%3302-23IONS261016P00055000
50.00 P1.15-55.77%2405-06IONS261016P00050000
47.50 P2.10+16.67%1303-02IONS261016P00047500
45.00 P1.500%1102-23IONS261016P00045000
42.50 P00%0IONS261016P00042500
40.00 P00%0IONS261016P00040000
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