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 Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
15671792,593


IONS Dec 17, 2027 Exp. - Volume by Strike
Puts
Calls

IONS Dec 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

IONS Dec 17, 2027 Exp. - Max Pain @ $55.00

Puts
Calls


IONS Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
125.00 C0.85-63.83%1507-29IONS271217C00125000
120.00 C00%0IONS271217C00120000
115.00 C3.76+0.27%101507-10IONS271217C00115000
110.00 C7.65+35.40%21707-02IONS271217C00110000
105.00 C5.90-50.00%405507-09IONS271217C00105000
100.00 C1.10-45.00%411507-31IONS271217C00100000
95.00 C3.21-33.81%47209-03IONS271217C00095000
92.50 C00%0IONS271217C00092500
90.00 C3.86+120.57%41109-03IONS271217C00090000
87.50 C3.81-31.23%31008-10IONS271217C00087500
85.00 C4.80+9.84%10208-24IONS271217C00085000
82.50 C7.46+29.74%22208-25IONS271217C00082500
80.00 C7.65+36.36%11008-27IONS271217C00080000
77.50 C11.95-22.90%1207-09IONS271217C00077500
75.00 C9.58+36.86%22008-25IONS271217C00075000
72.50 C5.50-56.00%2309-09IONS271217C00072500
70.00 C5.00-50.00%103209-08IONS271217C00070000
67.50 C6.41-42.87%221109-08IONS271217C00067500
65.00 C13.20+13.40%24308-25IONS271217C00065000
62.50 C10.86-3.47%3608-20IONS271217C00062500
60.00 C7.77-35.52%206009-08IONS271217C00060000
57.50 C14.65+35.15%2608-24IONS271217C00057500
55.00 C14.05-12.19%15109-03IONS271217C00055000
52.50 C19.60+63.33%105008-25IONS271217C00052500
50.00 C13.50+8.00%1308-03IONS271217C00050000
47.50 C14.62-2.53%1208-03IONS271217C00047500
45.00 C21.55+25.15%1308-21IONS271217C00045000
42.50 C00%0IONS271217C00042500
40.00 C22.70-6.20%13807-13IONS271217C00040000
37.50 C00%0IONS271217C00037500
35.00 C24.65+7.17%1309-09IONS271217C00035000
32.50 C46.00+6.98%1105-07IONS271217C00032500
30.00 C35.50+6.77%3308-27IONS271217C00030000
27.50 C00%0IONS271217C00027500
25.00 C00%0IONS271217C00025000
22.50 C00%0IONS271217C00022500
20.00 C00%0IONS271217C00020000
17.50 C60.13+7.38%2205-27IONS271217C00017500
Puts
StrikePriceChangeVolOILastContract Name
125.00 P00%0IONS271217P00125000
120.00 P00%0IONS271217P00120000
115.00 P00%0IONS271217P00115000
110.00 P00%0IONS271217P00110000
105.00 P00%0IONS271217P00105000
100.00 P00%0IONS271217P00100000
95.00 P00%0IONS271217P00095000
92.50 P26.960%2107-09IONS271217P00092500
90.00 P29.22-7.30%1408-26IONS271217P00090000
87.50 P29.44+25.44%1108-20IONS271217P00087500
85.00 P00%0IONS271217P00085000
82.50 P00%0IONS271217P00082500
80.00 P00%0IONS271217P00080000
77.50 P00%0IONS271217P00077500
75.00 P00%0IONS271217P00075000
72.50 P00%0IONS271217P00072500
70.00 P17.610%2207-10IONS271217P00070000
67.50 P00%0IONS271217P00067500
65.00 P00%0IONS271217P00065000
62.50 P00%0IONS271217P00062500
60.00 P5.80-13.04%1107-07IONS271217P00060000
57.50 P00%0IONS271217P00057500
55.00 P8.35+2.45%12,00609-03IONS271217P00055000
52.50 P8.15-4.12%3408-06IONS271217P00052500
50.00 P7.22+9.89%1226108-06IONS271217P00050000
47.50 P6.70+21.82%1207-20IONS271217P00047500
45.00 P3.85-22.69%2308-18IONS271217P00045000
42.50 P3.000%1108-21IONS271217P00042500
40.00 P9.00+12.50%150008-12IONS271217P00040000
37.50 P00%0IONS271217P00037500
35.00 P6.00-9.64%1108-26IONS271217P00035000
32.50 P1.600%2203-31IONS271217P00032500
30.00 P1.200.00%1407-30IONS271217P00030000
27.50 P00%0IONS271217P00027500
25.00 P2.550%2208-18IONS271217P00025000
22.50 P1.950%2208-18IONS271217P00022500
20.00 P1.40-15.15%2308-18IONS271217P00020000
17.50 P1.000%2208-18IONS271217P00017500


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