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
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 ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Apr 16, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Apr 16, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
41562433


IONS Apr 16, 2027 Exp. - Volume by Strike
Puts
Calls

IONS Apr 16, 2027 Exp. - Open Interest by Strike

Puts
Calls

IONS Apr 16, 2027 Exp. - Max Pain @ $60.00

Puts
Calls


IONS Apr 16, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
90.00 C00%0IONS270416C00090000
85.00 C3.430%1108-25IONS270416C00085000
80.00 C1.60-65.22%1309-08IONS270416C00080000
75.00 C5.710%1108-27IONS270416C00075000
70.00 C5.06-14.24%38009-03IONS270416C00070000
67.50 C6.900%2208-28IONS270416C00067500
65.00 C9.40-8.11%5608-27IONS270416C00065000
62.50 C5.40-29.87%2909-08IONS270416C00062500
60.00 C6.20-40.38%15409-09IONS270416C00060000
57.50 C00%0IONS270416C00057500
55.00 C6.200%1109-08IONS270416C00055000
52.50 C00%0IONS270416C00052500
50.00 C8.50-51.65%1209-08IONS270416C00050000
47.50 C9.900%1109-08IONS270416C00047500
45.00 C00%0IONS270416C00045000
42.50 C00%0IONS270416C00042500
40.00 C00%0IONS270416C00040000
37.50 C00%0IONS270416C00037500
35.00 C00%0IONS270416C00035000
32.50 C00%0IONS270416C00032500
Puts
StrikePriceChangeVolOILastContract Name
90.00 P27.480%2208-25IONS270416P00090000
85.00 P00%0IONS270416P00085000
80.00 P00%0IONS270416P00080000
75.00 P00%0IONS270416P00075000
70.00 P13.72+1.78%41208-25IONS270416P00070000
67.50 P13.700%5509-08IONS270416P00067500
65.00 P00%0IONS270416P00065000
62.50 P00%0IONS270416P00062500
60.00 P7.90+7.34%1408-28IONS270416P00060000
57.50 P6.700%1108-28IONS270416P00057500
55.00 P5.10-8.93%202109-09IONS270416P00055000
52.50 P4.600%1108-28IONS270416P00052500
50.00 P3.60+2.86%1308-28IONS270416P00050000
47.50 P00%0IONS270416P00047500
45.00 P00%0IONS270416P00045000
42.50 P00%0IONS270416P00042500
40.00 P1.65+32.00%1209-08IONS270416P00040000
37.50 P1.300%2209-08IONS270416P00037500
35.00 P0.900%2209-08IONS270416P00035000
32.50 P0.600%3209-08IONS270416P00032500


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