Dark

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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,881	13,066	3,015	5,273

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 @ $57.50

Puts

Calls

IONS Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
125.00 C	0.35	-85.71%	1	19	09-02	IONS270115C00125000
120.00 C	4.96	0%	4	4	01-30	IONS270115C00120000
115.00 C	1.35	-80.15%	1	20	05-13	IONS270115C00115000
110.00 C	0.35	-39.66%	130	215	07-24	IONS270115C00110000
105.00 C	3.46	+26.28%	1	22	07-06	IONS270115C00105000
100.00 C	0.19	-70.77%	35	1,544	09-08	IONS270115C00100000
95.00 C	0.91	+7.06%	114	156	08-27	IONS270115C00095000
92.50 C	0.92	-90.61%	10	46	08-21	IONS270115C00092500
90.00 C	0.30	0.00%	2	1,364	09-09	IONS270115C00090000
87.50 C	1.70	-10.53%	5	110	08-26	IONS270115C00087500
85.00 C	1.27	-48.79%	1	121	09-03	IONS270115C00085000
82.50 C	1.08	-36.47%	10	340	09-03	IONS270115C00082500
80.00 C	0.45	-71.88%	121	284	09-08	IONS270115C00080000
77.50 C	2.65	-9.25%	1	314	08-28	IONS270115C00077500
75.00 C	0.90	-58.14%	11	1,667	09-08	IONS270115C00075000
72.50 C	1.35	+12.50%	14	480	09-09	IONS270115C00072500
70.00 C	1.80	-23.40%	1	341	09-09	IONS270115C00070000
67.50 C	2.30	+12.20%	1	225	09-09	IONS270115C00067500
65.00 C	2.40	-45.45%	19	2,772	09-08	IONS270115C00065000
62.50 C	3.50	-13.37%	2	2,353	09-09	IONS270115C00062500
60.00 C	4.15	-33.60%	67	534	09-08	IONS270115C00060000
57.50 C	4.60	-42.28%	77	135	09-08	IONS270115C00057500
55.00 C	6.20	-27.91%	4	909	09-08	IONS270115C00055000
52.50 C	7.50	+13.64%	1	112	09-09	IONS270115C00052500
50.00 C	9.60	-2.04%	1	693	09-09	IONS270115C00050000
47.50 C	11.57	+5.18%	1	54	08-05	IONS270115C00047500
45.00 C	13.70	-37.44%	147	262	09-08	IONS270115C00045000
42.50 C	28.70	-15.59%	20	23	07-09	IONS270115C00042500
40.00 C	22.13	+0.59%	2	499	09-02	IONS270115C00040000
37.50 C	16.70	-11.17%	1	28	07-22	IONS270115C00037500
35.00 C	43.00	+11.03%	2	182	05-08	IONS270115C00035000
32.50 C	40.00	-1.23%	1	89	11-11	IONS270115C00032500
30.00 C	25.00	0.00%	1	12	08-05	IONS270115C00030000
27.50 C	38.82	+292.12%	1	1	09-09	IONS270115C00027500
25.00 C	29.00	+114.81%	1	4	07-30	IONS270115C00025000
22.50 C	16.00	+33.33%	5	5	06-16	IONS270115C00022500
20.00 C	19.84	+24.78%	8	8	06-23	IONS270115C00020000
17.50 C	0	0%	0			IONS270115C00017500
15.00 C	0	0%	0			IONS270115C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
125.00 P	0	0%	0			IONS270115P00125000
120.00 P	0	0%	0			IONS270115P00120000
115.00 P	0	0%	0			IONS270115P00115000
110.00 P	0	0%	0			IONS270115P00110000
105.00 P	28.60	0%	2	0	02-11	IONS270115P00105000
100.00 P	22.60	-7.38%	2	1,502	07-01	IONS270115P00100000
95.00 P	0	0%	0			IONS270115P00095000
92.50 P	20.00	+1.52%	1	9	05-04	IONS270115P00092500
90.00 P	34.80	+5.45%	3	4	07-14	IONS270115P00090000
87.50 P	0	0%	0			IONS270115P00087500
85.00 P	14.88	-13.49%	1	6	06-04	IONS270115P00085000
82.50 P	22.43	-26.94%	1	278	08-28	IONS270115P00082500
80.00 P	25.83	-0.27%	1	9	08-06	IONS270115P00080000
77.50 P	0	0%	0			IONS270115P00077500
75.00 P	16.07	-4.40%	2	628	08-28	IONS270115P00075000
72.50 P	20.00	+2.56%	4	8	07-20	IONS270115P00072500
70.00 P	17.70	+5.86%	2	61	07-17	IONS270115P00070000
67.50 P	16.60	+161.01%	3	12	07-31	IONS270115P00067500
65.00 P	8.00	-29.58%	5	31	08-25	IONS270115P00065000
62.50 P	8.50	+4.94%	5	29	09-04	IONS270115P00062500
60.00 P	7.20	-1.37%	2	384	09-04	IONS270115P00060000
57.50 P	6.00	-29.41%	2	54	09-09	IONS270115P00057500
55.00 P	4.60	0.00%	4	81	09-09	IONS270115P00055000
52.50 P	3.30	-13.16%	2	1,645	09-09	IONS270115P00052500
50.00 P	2.70	+8.00%	15	208	09-09	IONS270115P00050000
47.50 P	2.05	-4.65%	28	508	09-09	IONS270115P00047500
45.00 P	1.50	-16.67%	1	97	09-09	IONS270115P00045000
42.50 P	1.65	-10.81%	7	33	08-13	IONS270115P00042500
40.00 P	1.00	-39.39%	18	127	08-13	IONS270115P00040000
37.50 P	1.40	+33.33%	1	1,241	07-31	IONS270115P00037500
35.00 P	0.53	-29.33%	1	292	09-08	IONS270115P00035000
32.50 P	0.50	+8.70%	1	640	07-28	IONS270115P00032500
30.00 P	0.26	-93.35%	1	356	08-19	IONS270115P00030000
27.50 P	2.40	-60.66%	2	12	08-18	IONS270115P00027500
25.00 P	0.50	-66.67%	1	17	11-07	IONS270115P00025000
22.50 P	1.30	-36.59%	3	14	08-18	IONS270115P00022500
20.00 P	0.90	-56.10%	2	1	08-18	IONS270115P00020000
17.50 P	0.65	-66.67%	1	1	08-18	IONS270115P00017500
15.00 P	0	0%	0			IONS270115P00015000