Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

IONS
Ionis Pharmaceuticals, Inc. Common Stock
stock NASDAQ

At Close
May 29, 2026 3:59:55 PM EDT
76.50USD-1.080%(-0.83)1,675,661
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 29, 2026 8:17:30 AM EDT
77.65USD+0.414%(+0.32)7,474
After-hours
May 29, 2026 4:11:30 PM EDT
76.50USD+0.007%(0.00)780,400
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Jan 15, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
129870519


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 @ $40.00

Puts
Calls


IONS Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
125.00 C4.09-30.44%2305-21IONS271217C00125000
120.00 C00%0IONS271217C00120000
115.00 C4.940%2205-21IONS271217C00115000
110.00 C12.60+8.62%11501-28IONS271217C00110000
105.00 C7.90-28.05%51504-07IONS271217C00105000
100.00 C8.50-6.08%1305-22IONS271217C00100000
95.00 C11.10+30.59%12204-14IONS271217C00095000
92.50 C00%0IONS271217C00092500
90.00 C12.50-28.41%1204-08IONS271217C00090000
87.50 C00%0IONS271217C00087500
85.00 C14.250%1104-08IONS271217C00085000
82.50 C16.06-20.85%11903-06IONS271217C00082500
80.00 C23.000.00%1102-02IONS271217C00080000
77.50 C18.240%4405-28IONS271217C00077500
75.00 C22.50+13.07%11611-20IONS271217C00075000
72.50 C00%0IONS271217C00072500
70.00 C18.20-39.74%1604-28IONS271217C00070000
67.50 C21.500%1105-04IONS271217C00067500
65.00 C23.00-0.99%1205-01IONS271217C00065000
62.50 C33.25+26.91%1101-29IONS271217C00062500
60.00 C25.20+2.86%14004-27IONS271217C00060000
57.50 C21.50+7.23%1109-23IONS271217C00057500
55.00 C32.00-15.79%21503-10IONS271217C00055000
52.50 C00%0IONS271217C00052500
50.00 C10.53+57.16%2307-07IONS271217C00050000
47.50 C34.650%1105-05IONS271217C00047500
45.00 C34.95+217.44%4210-22IONS271217C00045000
42.50 C00%0IONS271217C00042500
40.00 C42.90+3.87%303712-16IONS271217C00040000
37.50 C00%0IONS271217C00037500
35.00 C16.900%1108-14IONS271217C00035000
32.50 C46.00+6.98%1105-07IONS271217C00032500
30.00 C00%0IONS271217C00030000
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 P00%0IONS271217P00092500
90.00 P00%0IONS271217P00090000
87.50 P00%0IONS271217P00087500
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 P00%0IONS271217P00070000
67.50 P00%0IONS271217P00067500
65.00 P00%0IONS271217P00065000
62.50 P00%0IONS271217P00062500
60.00 P6.670%1102-06IONS271217P00060000
57.50 P00%0IONS271217P00057500
55.00 P11.100%3309-03IONS271217P00055000
52.50 P00%0IONS271217P00052500
50.00 P00%0IONS271217P00050000
47.50 P00%0IONS271217P00047500
45.00 P00%0IONS271217P00045000
42.50 P00%0IONS271217P00042500
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 P1.20-7.69%1304-06IONS271217P00030000
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