Dark

IONS
Ionis Pharmaceuticals, Inc. Common Stock
stock NASDAQ

Market Open

Jul 27, 2026 3:57:56 PM EDT

56.03USD-0.920%(-0.52)1,843,449

53.77Bid 59.25Ask 5.48Spread

Pre-market

Jul 27, 2026 9:29:21 AM EDT

56.68USD+0.230%(+0.13)1,435

After-hours

Jul 24, 2026 4:02:30 PM EDT

56.55USD+0.018%(+0.01)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Jan 15, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
61	3,025	2,886	37

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	0.75	-25.00%	4	13	07-22	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	2.18	-74.35%	2	2	07-13	IONS280121C00110000
105.00 C	3.54	-24.68%	14	14	07-10	IONS280121C00105000
100.00 C	3.00	-55.49%	30	83	07-13	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	3.46	-13.72%	1	26	07-14	IONS280121C00090000
87.50 C	19.50	-20.41%	1	1	02-25	IONS280121C00087500
85.00 C	6.00	-35.48%	1	8	07-10	IONS280121C00085000
82.50 C	21.50	-3.07%	1	1	02-13	IONS280121C00082500
80.00 C	5.44	-27.47%	1	2,009	07-20	IONS280121C00080000
77.50 C	7.50	-28.57%	20	42	07-10	IONS280121C00077500
75.00 C	6.34	-8.91%	1	79	07-14	IONS280121C00075000
72.50 C	17.24	-11.59%	2	43	04-28	IONS280121C00072500
70.00 C	7.60	-21.65%	2	151	07-16	IONS280121C00070000
67.50 C	15.00	0%	8	8	07-09	IONS280121C00067500
65.00 C	8.90	+4.71%	3	64	07-16	IONS280121C00065000
62.50 C	9.90	-64.32%	22	24	07-14	IONS280121C00062500
60.00 C	8.60	-18.10%	1	400	07-22	IONS280121C00060000
57.50 C	26.00	-5.80%	1	2	10-23	IONS280121C00057500
55.00 C	13.00	-3.70%	3	26	07-16	IONS280121C00055000
52.50 C	15.50	+19.23%	4	6	07-23	IONS280121C00052500
50.00 C	13.77	-9.41%	20	13	07-21	IONS280121C00050000
47.50 C	32.41	-18.20%	3	7	03-19	IONS280121C00047500
45.00 C	18.91	0%	1	1	07-14	IONS280121C00045000
42.50 C	35.71	0%	2	2	03-19	IONS280121C00042500
40.00 C	23.50	-24.17%	1	5	07-24	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	0	0%	0			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	23.41	0%	9	9	07-09	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	15.30	-1.29%	7	2,015	05-28	IONS280121P00080000
77.50 P	0	0%	0			IONS280121P00077500
75.00 P	0	0%	0			IONS280121P00075000
72.50 P	13.50	0%	10	10	04-27	IONS280121P00072500
70.00 P	17.10	+11.76%	59	633	07-10	IONS280121P00070000
67.50 P	0	0%	0			IONS280121P00067500
65.00 P	16.20	+97.56%	1	26	07-15	IONS280121P00065000
62.50 P	0	0%	0			IONS280121P00062500
60.00 P	12.40	+5.98%	10	166	07-14	IONS280121P00060000
57.50 P	0	0%	0			IONS280121P00057500
55.00 P	9.50	0%	25	25	07-14	IONS280121P00055000
52.50 P	4.60	0%	1	1	05-22	IONS280121P00052500
50.00 P	8.20	+105.00%	2	3	07-21	IONS280121P00050000
47.50 P	0	0%	0			IONS280121P00047500
45.00 P	0	0%	0			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