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
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 ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jul 18, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Jan 16, 2026Jan 15, 2027Dec 17, 2027

ITM/OTM for Jul 18, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9,13662663,913


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
StrikePriceChangeVolOILastContract Name
55.00 C1.75+34.62%1212-20IONS250718C00055000
50.00 C0.10-80.00%26306-24IONS250718C00050000
47.50 C0.30-40.00%83307-03IONS250718C00047500
45.00 C0.27-10.00%552807-08IONS250718C00045000
42.50 C0.85-54.05%117007-08IONS250718C00042500
40.00 C2.40-40.00%151307-08IONS250718C00040000
37.50 C5.12-9.38%312907-07IONS250718C00037500
35.00 C6.70-4.29%878907-08IONS250718C00035000
32.50 C10.25+34.34%653007-02IONS250718C00032500
30.00 C12.20-4.61%217,00107-07IONS250718C00030000
27.50 C6.60+16.81%1305-12IONS250718C00027500
25.00 C00%0IONS250718C00025000
22.50 C8.310%1103-31IONS250718C00022500
20.00 C00%0IONS250718C00020000
17.50 C00%0IONS250718C00017500
15.00 C00%0IONS250718C00015000
Puts
StrikePriceChangeVolOILastContract Name
55.00 P00%0IONS250718P00055000
50.00 P8.00+14.29%5507-07IONS250718P00050000
47.50 P00%0IONS250718P00047500
45.00 P10.000%1112-16IONS250718P00045000
42.50 P3.00-62.03%1406-26IONS250718P00042500
40.00 P0.57-88.60%2307-02IONS250718P00040000
37.50 P0.60-29.41%331,90906-27IONS250718P00037500
35.00 P0.20-20.00%11,51107-01IONS250718P00035000
32.50 P0.65-31.58%24806-06IONS250718P00032500
30.00 P0.34+21.43%337306-16IONS250718P00030000
27.50 P0.40-11.11%24405-28IONS250718P00027500
25.00 P0.35-82.05%201205-09IONS250718P00025000
22.50 P1.95+2.09%2204-07IONS250718P00022500
20.00 P0.55-31.25%2404-15IONS250718P00020000
17.50 P0.75-25.00%1302-10IONS250718P00017500
15.00 P00%0IONS250718P00015000


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 - 2025 ChartExchange LLC