Dark

Check out our Dark Pool Levels

IONS
Ionis Pharmaceuticals, Inc. Common Stock
stock NASDAQ

At Close

Jul 9, 2025 3:59:48 PM EDT

42.85USD+3.653%(+1.51)1,686,234

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 7, 2025 9:13:30 AM EDT

43.09USD+4.233%(+1.75)0

After-hours

Jul 9, 2025 4:00:30 PM EDT

42.83USD-0.047%(-0.02)25,429

OverviewOption ChainHistoricalExchangesShortsMore

Jul 18, 2025 Aug 15, 2025 Sep 19, 2025 Oct 17, 2025 Jan 16, 2026 Jan 15, 2027 Dec 17, 2027

ITM/OTM for Jul 18, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
9,136	626	6	3,913

IONS Jul 18, 2025 Exp. - Volume by Strike

Puts

Calls

IONS Jul 18, 2025 Exp. - Open Interest by Strike

Puts

Calls

IONS Jul 18, 2025 Exp. - Max Pain @ $30.00

Puts

Calls

IONS Jul 18, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
55.00 C	1.75	+34.62%	1	2	12-20	IONS250718C00055000
50.00 C	0.10	-80.00%	2	63	06-24	IONS250718C00050000
47.50 C	0.30	-40.00%	8	33	07-03	IONS250718C00047500
45.00 C	0.27	-10.00%	5	528	07-08	IONS250718C00045000
42.50 C	0.85	-54.05%	1	170	07-08	IONS250718C00042500
40.00 C	2.40	-40.00%	1	513	07-08	IONS250718C00040000
37.50 C	5.12	-9.38%	3	129	07-07	IONS250718C00037500
35.00 C	6.70	-4.29%	8	789	07-08	IONS250718C00035000
32.50 C	10.25	+34.34%	6	530	07-02	IONS250718C00032500
30.00 C	12.20	-4.61%	21	7,001	07-07	IONS250718C00030000
27.50 C	6.60	+16.81%	1	3	05-12	IONS250718C00027500
25.00 C	0	0%	0			IONS250718C00025000
22.50 C	8.31	0%	1	1	03-31	IONS250718C00022500
20.00 C	0	0%	0			IONS250718C00020000
17.50 C	0	0%	0			IONS250718C00017500
15.00 C	0	0%	0			IONS250718C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
55.00 P	0	0%	0			IONS250718P00055000
50.00 P	8.00	+14.29%	5	5	07-07	IONS250718P00050000
47.50 P	0	0%	0			IONS250718P00047500
45.00 P	10.00	0%	1	1	12-16	IONS250718P00045000
42.50 P	3.00	-62.03%	1	4	06-26	IONS250718P00042500
40.00 P	0.57	-88.60%	2	3	07-02	IONS250718P00040000
37.50 P	0.60	-29.41%	33	1,909	06-27	IONS250718P00037500
35.00 P	0.20	-20.00%	1	1,511	07-01	IONS250718P00035000
32.50 P	0.65	-31.58%	2	48	06-06	IONS250718P00032500
30.00 P	0.34	+21.43%	3	373	06-16	IONS250718P00030000
27.50 P	0.40	-11.11%	2	44	05-28	IONS250718P00027500
25.00 P	0.35	-82.05%	20	12	05-09	IONS250718P00025000
22.50 P	1.95	+2.09%	2	2	04-07	IONS250718P00022500
20.00 P	0.55	-31.25%	2	4	04-15	IONS250718P00020000
17.50 P	0.75	-25.00%	1	3	02-10	IONS250718P00017500
15.00 P	0	0%	0			IONS250718P00015000

Share