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 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
98	3,290	2,911	142

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 @ $80.00

Puts

Calls

IONS Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
125.00 C	1.25	+66.67%	3	10	08-19	IONS280121C00125000
120.00 C	2.56	+113.33%	1	37	07-23	IONS280121C00120000
115.00 C	4.10	-71.33%	10	10	07-10	IONS280121C00115000
110.00 C	1.90	-32.14%	1	3	09-03	IONS280121C00110000
105.00 C	3.54	-24.68%	14	14	07-10	IONS280121C00105000
100.00 C	2.25	+28.57%	5	164	09-09	IONS280121C00100000
95.00 C	2.25	-59.17%	4	6	07-22	IONS280121C00095000
92.50 C	11.75	0%	2	2	06-24	IONS280121C00092500
90.00 C	2.57	-32.37%	1	41	09-08	IONS280121C00090000
87.50 C	19.50	-20.41%	1	1	02-25	IONS280121C00087500
85.00 C	4.80	-20.00%	2	8	09-04	IONS280121C00085000
82.50 C	3.50	-83.72%	9	11	07-30	IONS280121C00082500
80.00 C	4.65	+15.67%	1	2,090	09-09	IONS280121C00080000
77.50 C	9.45	+26.00%	1	42	08-25	IONS280121C00077500
75.00 C	9.41	+28.55%	1	129	08-25	IONS280121C00075000
72.50 C	17.24	-11.59%	2	43	04-28	IONS280121C00072500
70.00 C	6.75	-28.95%	1	162	09-09	IONS280121C00070000
67.50 C	15.00	0%	8	8	07-09	IONS280121C00067500
65.00 C	13.49	+12.70%	9	76	08-25	IONS280121C00065000
62.50 C	12.15	+14.73%	1	24	08-21	IONS280121C00062500
60.00 C	10.25	-1.91%	2	403	09-09	IONS280121C00060000
57.50 C	11.50	-4.17%	1	6	09-08	IONS280121C00057500
55.00 C	12.60	-11.39%	1	55	09-09	IONS280121C00055000
52.50 C	13.20	-14.84%	4	6	09-08	IONS280121C00052500
50.00 C	15.00	-16.67%	5	14	09-08	IONS280121C00050000
47.50 C	32.41	-18.20%	3	7	03-19	IONS280121C00047500
45.00 C	19.25	+1.80%	5	6	07-27	IONS280121C00045000
42.50 C	35.71	0%	2	2	03-19	IONS280121C00042500
40.00 C	27.80	-2.39%	1	6	08-26	IONS280121C00040000
37.50 C	0	0%	0			IONS280121C00037500
35.00 C	49.15	+16.36%	1	1	12-11	IONS280121C00035000
32.50 C	0	0%	0			IONS280121C00032500
30.00 C	33.30	+7.01%	1	1	08-19	IONS280121C00030000
27.50 C	0	0%	0			IONS280121C00027500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
125.00 P	56.21	+25.64%	9	2	07-09	IONS280121P00125000
120.00 P	41.62	-2.64%	2	2	06-30	IONS280121P00120000
115.00 P	46.20	+9.95%	2	1	07-09	IONS280121P00115000
110.00 P	32.88	-11.26%	2	2	06-26	IONS280121P00110000
105.00 P	31.25	-6.02%	2	1	06-25	IONS280121P00105000
100.00 P	35.25	+23.25%	3	3	03-13	IONS280121P00100000
95.00 P	0	0%	0			IONS280121P00095000
92.50 P	0	0%	0			IONS280121P00092500
90.00 P	32.10	+56.28%	2	10	07-10	IONS280121P00090000
87.50 P	27.08	-8.05%	2	5	08-25	IONS280121P00087500
85.00 P	29.00	0%	5	5	07-10	IONS280121P00085000
82.50 P	16.93	0%	1	1	02-02	IONS280121P00082500
80.00 P	22.80	-15.34%	4	2,020	08-31	IONS280121P00080000
77.50 P	0	0%	0			IONS280121P00077500
75.00 P	0	0%	0			IONS280121P00075000
72.50 P	19.55	+44.81%	10	10	09-03	IONS280121P00072500
70.00 P	15.25	-10.82%	1	634	08-19	IONS280121P00070000
67.50 P	0	0%	0			IONS280121P00067500
65.00 P	16.20	+97.56%	1	26	07-15	IONS280121P00065000
62.50 P	9.00	0%	1	1	08-19	IONS280121P00062500
60.00 P	10.25	-9.53%	1	186	08-19	IONS280121P00060000
57.50 P	9.30	-10.32%	1	2	09-09	IONS280121P00057500
55.00 P	9.00	-5.26%	1	26	08-12	IONS280121P00055000
52.50 P	6.82	+48.26%	68	25	08-18	IONS280121P00052500
50.00 P	6.50	-3.70%	2	80	08-11	IONS280121P00050000
47.50 P	0	0%	0			IONS280121P00047500
45.00 P	3.39	0%	3	3	08-25	IONS280121P00045000
42.50 P	0	0%	0			IONS280121P00042500
40.00 P	2.78	-48.52%	5	5	06-24	IONS280121P00040000
37.50 P	2.03	-49.63%	1	2	07-09	IONS280121P00037500
35.00 P	0	0%	0			IONS280121P00035000
32.50 P	2.88	0%	1	1	10-01	IONS280121P00032500
30.00 P	0	0%	0			IONS280121P00030000
27.50 P	0	0%	0			IONS280121P00027500