Dark

Check out our API

IONS
Ionis Pharmaceuticals, Inc. Common Stock
stock NASDAQ

At Close

Sep 10, 2026 3:59:54 PM EDT

55.62USD-0.714%(-0.40)2,993,331

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 10, 2026 9:15:30 AM EDT

55.50USD-0.928%(-0.52)3,864

After-hours

Sep 10, 2026 4:00:30 PM EDT

55.65USD+0.054%(+0.03)603,784

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Apr 16, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,963	9,759	4,601	8,485

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 @ $60.00

Puts

Calls

IONS Oct 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
125.00 C	1.15	-42.50%	1	3	03-10	IONS261016C00125000
120.00 C	0.95	-17.39%	1	3	04-15	IONS261016C00120000
115.00 C	0.85	-46.88%	1	3	04-17	IONS261016C00115000
110.00 C	0.85	-29.17%	2	4	06-29	IONS261016C00110000
105.00 C	0.10	-91.30%	1	2	08-31	IONS261016C00105000
100.00 C	0.10	-96.69%	4	7	08-31	IONS261016C00100000
95.00 C	0.20	-33.33%	1	227	08-31	IONS261016C00095000
92.50 C	0.35	-92.22%	3	18	08-26	IONS261016C00092500
90.00 C	0.35	-23.91%	10	28	08-25	IONS261016C00090000
87.50 C	0.10	-98.82%	2	34	08-03	IONS261016C00087500
85.00 C	0.22	-12.00%	43	96	09-02	IONS261016C00085000
82.50 C	0.39	-29.09%	1	518	08-28	IONS261016C00082500
80.00 C	0.30	0.00%	8	1,574	09-04	IONS261016C00080000
77.50 C	0.75	-25.00%	2	28	08-28	IONS261016C00077500
75.00 C	0.60	0.00%	1	453	09-08	IONS261016C00075000
72.50 C	0.10	-88.24%	50	168	09-09	IONS261016C00072500
70.00 C	0.20	+11.11%	34	1,594	09-09	IONS261016C00070000
67.50 C	2.20	+4.76%	1	106	09-02	IONS261016C00067500
65.00 C	0.55	-72.50%	164	479	09-08	IONS261016C00065000
62.50 C	0.75	-21.05%	13	537	09-09	IONS261016C00062500
60.00 C	1.75	+9.38%	10	2,433	09-09	IONS261016C00060000
57.50 C	2.10	-17.65%	2	1,444	09-09	IONS261016C00057500
55.00 C	3.50	+9.38%	39	1,320	09-09	IONS261016C00055000
52.50 C	2.63	-72.97%	37	535	09-08	IONS261016C00052500
50.00 C	5.40	-62.63%	79	95	09-08	IONS261016C00050000
47.50 C	34.82	+17.64%	14	4	06-26	IONS261016C00047500
45.00 C	0	0%	0			IONS261016C00045000
42.50 C	0	0%	0			IONS261016C00042500
40.00 C	23.40	+49.04%	1	3	08-26	IONS261016C00040000
37.50 C	0	0%	0			IONS261016C00037500
35.00 C	24.75	-19.38%	6	6	08-18	IONS261016C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
125.00 P	0	0%	0			IONS261016P00125000
120.00 P	0	0%	0			IONS261016P00120000
115.00 P	0	0%	0			IONS261016P00115000
110.00 P	0	0%	0			IONS261016P00110000
105.00 P	0	0%	0			IONS261016P00105000
100.00 P	0	0%	0			IONS261016P00100000
95.00 P	0	0%	0			IONS261016P00095000
92.50 P	0	0%	0			IONS261016P00092500
90.00 P	0	0%	0			IONS261016P00090000
87.50 P	0	0%	0			IONS261016P00087500
85.00 P	0	0%	0			IONS261016P00085000
82.50 P	9.50	-9.95%	2	59	05-28	IONS261016P00082500
80.00 P	24.92	+42.40%	200	400	08-04	IONS261016P00080000
77.50 P	9.47	+15.21%	3	3	06-16	IONS261016P00077500
75.00 P	10.95	+82.50%	10	12	07-09	IONS261016P00075000
72.50 P	0	0%	0			IONS261016P00072500
70.00 P	15.86	+474.64%	3	316	07-14	IONS261016P00070000
67.50 P	8.49	+3.54%	12	200	09-02	IONS261016P00067500
65.00 P	6.65	+10.83%	12	137	09-02	IONS261016P00065000
62.50 P	7.22	+31.27%	5	247	09-08	IONS261016P00062500
60.00 P	4.60	-4.17%	95	2,115	09-08	IONS261016P00060000
57.50 P	3.25	+1.56%	183	1,112	09-08	IONS261016P00057500
55.00 P	2.10	+0.96%	1	900	09-09	IONS261016P00055000
52.50 P	1.25	-7.41%	4	3,319	09-09	IONS261016P00052500
50.00 P	0.90	-33.33%	68	781	09-08	IONS261016P00050000
47.50 P	0.85	+46.55%	3	88	09-03	IONS261016P00047500
45.00 P	0.50	+11.11%	80	316	09-08	IONS261016P00045000
42.50 P	0.60	-36.84%	6	5	08-11	IONS261016P00042500
40.00 P	0.55	+37.50%	75	3,076	07-22	IONS261016P00040000
37.50 P	0	0%	0			IONS261016P00037500
35.00 P	0	0%	0			IONS261016P00035000

Share