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 Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2332,0982,03726


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
StrikePriceChangeVolOILastContract Name
125.00 C3.80-2.56%11005-18IONS280121C00125000
120.00 C00%0IONS280121C00120000
115.00 C14.30+4.69%1111-28IONS280121C00115000
110.00 C8.50-32.00%1103-18IONS280121C00110000
105.00 C6.00-27.27%1305-26IONS280121C00105000
100.00 C9.65-5.58%12705-06IONS280121C00100000
95.00 C10.19-13.64%1105-15IONS280121C00095000
92.50 C00%0IONS280121C00092500
90.00 C22.00+8.64%102302-06IONS280121C00090000
87.50 C19.50-20.41%1102-25IONS280121C00087500
85.00 C10.000%1109-23IONS280121C00085000
82.50 C21.50-3.07%1102-13IONS280121C00082500
80.00 C17.45+3.87%12,00705-28IONS280121C00080000
77.50 C24.65-7.95%202201-30IONS280121C00077500
75.00 C21.50-20.37%173703-06IONS280121C00075000
72.50 C17.24-11.59%24304-28IONS280121C00072500
70.00 C21.30+0.95%105405-14IONS280121C00070000
67.50 C00%0IONS280121C00067500
65.00 C21.90-6.81%363505-19IONS280121C00065000
62.50 C27.75+3.54%1211-21IONS280121C00062500
60.00 C24.00-25.81%51704-17IONS280121C00060000
57.50 C26.00-5.80%1210-23IONS280121C00057500
55.00 C21.700%1109-18IONS280121C00055000
52.50 C31.950%2203-06IONS280121C00052500
50.00 C32.85+2.34%32605-22IONS280121C00050000
47.50 C32.41-18.20%3703-19IONS280121C00047500
45.00 C00%0IONS280121C00045000
42.50 C35.710%2203-19IONS280121C00042500
40.00 C40.90+9.10%1405-26IONS280121C00040000
37.50 C00%0IONS280121C00037500
35.00 C49.15+16.36%1112-11IONS280121C00035000
32.50 C00%0IONS280121C00032500
Puts
StrikePriceChangeVolOILastContract Name
125.00 P00%0IONS280121P00125000
120.00 P00%0IONS280121P00120000
115.00 P00%0IONS280121P00115000
110.00 P37.05+4.66%1204-14IONS280121P00110000
105.00 P33.25+12.03%1504-14IONS280121P00105000
100.00 P35.25+23.25%3303-13IONS280121P00100000
95.00 P00%0IONS280121P00095000
92.50 P00%0IONS280121P00092500
90.00 P20.45-1.21%21102-09IONS280121P00090000
87.50 P00%0IONS280121P00087500
85.00 P00%0IONS280121P00085000
82.50 P16.930%1102-02IONS280121P00082500
80.00 P15.30-1.29%72,01505-28IONS280121P00080000
77.50 P00%0IONS280121P00077500
75.00 P00%0IONS280121P00075000
72.50 P13.500%101004-27IONS280121P00072500
70.00 P00%0IONS280121P00070000
67.50 P00%0IONS280121P00067500
65.00 P00%0IONS280121P00065000
62.50 P00%0IONS280121P00062500
60.00 P8.150%101001-23IONS280121P00060000
57.50 P00%0IONS280121P00057500
55.00 P00%0IONS280121P00055000
52.50 P4.600%1105-22IONS280121P00052500
50.00 P4.000%2205-14IONS280121P00050000
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-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