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
Jun 2, 2025 3:59:57 PM EDT
34.11USD+1.791%(+0.60)1,398,734
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD-100.000%(-33.51)0
After-hours
Jun 2, 2025 4:00:30 PM EDT
34.11USD0.000%(0.00)5,874
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jun 20, 2025Jul 18, 2025Sep 19, 2025Oct 17, 2025Jan 16, 2026Jan 15, 2027Dec 17, 2027

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1231,6842111,058


IONS Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

IONS Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

IONS Jan 15, 2027 Exp. - Max Pain @ $35.00

Puts
Calls


IONS Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
60.00 C1.40-22.22%10014805-28IONS270115C00060000
55.00 C3.30+2.17%143005-27IONS270115C00055000
52.50 C3.97+21.04%102205-05IONS270115C00052500
50.00 C4.00+29.03%38305-15IONS270115C00050000
47.50 C4.40+22.22%15303-11IONS270115C00047500
45.00 C4.70-2.08%5130305-28IONS270115C00045000
42.50 C4.50-31.82%42404-28IONS270115C00042500
40.00 C6.00-2.91%1543305-28IONS270115C00040000
37.50 C6.100%2002-14IONS270115C00037500
35.00 C7.87-3.67%418805-28IONS270115C00035000
32.50 C9.40+16.77%2828805-21IONS270115C00032500
30.00 C8.800.00%21704-28IONS270115C00030000
27.50 C9.90-26.72%1204-28IONS270115C00027500
25.00 C13.500%3302-05IONS270115C00025000
22.50 C12.000%5504-01IONS270115C00022500
20.00 C15.90+22.31%10805-13IONS270115C00020000
17.50 C00%0IONS270115C00017500
15.00 C00%0IONS270115C00015000
Puts
StrikePriceChangeVolOILastContract Name
60.00 P00%0IONS270115P00060000
55.00 P00%0IONS270115P00055000
52.50 P16.000%2110-11IONS270115P00052500
50.00 P00%0IONS270115P00050000
47.50 P14.410%2111-15IONS270115P00047500
45.00 P00%0IONS270115P00045000
42.50 P13.700%2202-18IONS270115P00042500
40.00 P11.41-6.01%1503-04IONS270115P00040000
37.50 P7.960%1001-08IONS270115P00037500
35.00 P7.70+32.76%20220203-12IONS270115P00035000
32.50 P6.50+11.11%13966603-12IONS270115P00032500
30.00 P5.56+1.09%235703-07IONS270115P00030000
27.50 P6.10+15.53%11004-01IONS270115P00027500
25.00 P4.98+8.26%11504-15IONS270115P00025000
22.50 P2.50-21.88%2805-23IONS270115P00022500
20.00 P2.050%1105-13IONS270115P00020000
17.50 P1.95+21.88%2105-02IONS270115P00017500
15.00 P00%0IONS270115P00015000


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 - 2025 ChartExchange LLC