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
Dec 12, 2025 3:59:50 PM EST
80.85USD+2.161%(+1.71)1,468,893
0.00Bid   0.00Ask   0.00Spread
Pre-market
Dec 11, 2025 9:27:40 AM EST
77.91USD-1.554%(-1.23)0
After-hours
Dec 12, 2025 4:17:30 PM EST
80.99USD+0.178%(+0.14)9,957
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Dec 19, 2025Jan 16, 2026Feb 20, 2026Mar 20, 2026Apr 17, 2026Jul 17, 2026Jan 15, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
151262013


IONS Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

IONS Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

IONS Jan 21, 2028 Exp. - Max Pain @ $62.50

Puts
Calls


IONS Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
120.00 C00%0IONS280121C00120000
115.00 C14.30+4.69%1111-28IONS280121C00115000
110.00 C10.800%1110-29IONS280121C00110000
105.00 C00%0IONS280121C00105000
100.00 C14.000%5510-17IONS280121C00100000
95.00 C20.500%5511-28IONS280121C00095000
90.00 C16.00+13.07%101310-28IONS280121C00090000
87.50 C00%0IONS280121C00087500
85.00 C10.000%1109-23IONS280121C00085000
82.50 C00%0IONS280121C00082500
80.00 C16.100%1111-10IONS280121C00080000
77.50 C26.78+36.63%20211-26IONS280121C00077500
75.00 C27.93+29.97%202311-26IONS280121C00075000
72.50 C23.83+14.84%204210-31IONS280121C00072500
70.00 C29.50+33.36%25212-02IONS280121C00070000
67.50 C00%0IONS280121C00067500
65.00 C00%0IONS280121C00065000
62.50 C27.75+3.54%1211-21IONS280121C00062500
60.00 C26.81+7.24%31210-22IONS280121C00060000
57.50 C26.00-5.80%1210-23IONS280121C00057500
55.00 C21.700%1109-18IONS280121C00055000
52.50 C00%0IONS280121C00052500
50.00 C42.00+35.48%11311-26IONS280121C00050000
47.50 C00%0IONS280121C00047500
45.00 C00%0IONS280121C00045000
42.50 C00%0IONS280121C00042500
40.00 C00%0IONS280121C00040000
37.50 C00%0IONS280121C00037500
35.00 C49.15+16.36%1112-11IONS280121C00035000
32.50 C00%0IONS280121C00032500
Puts
StrikePriceChangeVolOILastContract Name
120.00 P00%0IONS280121P00120000
115.00 P00%0IONS280121P00115000
110.00 P00%0IONS280121P00110000
105.00 P00%0IONS280121P00105000
100.00 P30.08+0.77%2412-02IONS280121P00100000
95.00 P00%0IONS280121P00095000
90.00 P28.20-1.78%11611-12IONS280121P00090000
87.50 P00%0IONS280121P00087500
85.00 P00%0IONS280121P00085000
82.50 P00%0IONS280121P00082500
80.00 P21.420%101010-28IONS280121P00080000
77.50 P00%0IONS280121P00077500
75.00 P00%0IONS280121P00075000
72.50 P00%0IONS280121P00072500
70.00 P00%0IONS280121P00070000
67.50 P00%0IONS280121P00067500
65.00 P00%0IONS280121P00065000
62.50 P00%0IONS280121P00062500
60.00 P00%0IONS280121P00060000
57.50 P00%0IONS280121P00057500
55.00 P00%0IONS280121P00055000
52.50 P00%0IONS280121P00052500
50.00 P00%0IONS280121P00050000
47.50 P00%0IONS280121P00047500
45.00 P00%0IONS280121P00045000
42.50 P00%0IONS280121P00042500
40.00 P5.400%1109-19IONS280121P00040000
37.50 P4.030%1110-01IONS280121P00037500
35.00 P00%0IONS280121P00035000
32.50 P2.880%1110-01IONS280121P00032500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC