Breaking News

Ionis Pharmaceuticals Inc (IONS)

Symbol	Exchange	Currency
IONS	NASDAQ	USD	Real-time
1IONS	Milan	EUR	Real-time
ISI	Frankfurt	EUR	Delayed
ISI	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

79.19 -0.10 -0.13%

03:59:59 - Closed. Currency in USD

After Hours

79.19

+0.02

+0.03%

5:46:49 - Real-time Data

Type: Equity

Market: United States

Volume: 1,442,398
Bid/Ask: 0.00 / 0.00
Day's Range: 77.95 - 79.48

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Ionis Pharma Option Chain

Get free option data for IONS. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Ionis Pharma options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jul 01, 2026 20:21 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	39.8	43.4	0	37.50	0	0%	0	0.75	0
IONS Call 37.50 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolIONS\|20260717\|37.50C Delta0 Imp Vol0 Bid39.8 Gamma0 Theoretical0 Ask43.4 Theta0 Intrinsic Value41.67 Volume0 Vega0 Time Value-41.67 Open Interest0 Rho0 Delta / Theta0 IONS Put 37.50 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolIONS\|20260717\|37.50P Delta-0.025 Imp Vol2.0486 Bid0 Gamma0.0017 Theoretical0.38 Ask0.75 Theta-0.0617 Intrinsic Value-41.67 Volume0 Vega0.0097 Time Value41.67 Open Interest0 Rho-0.001 Delta / Theta0.4042
0	0%	37.3	40.7	0	40.00	0	0%	0	0.95	0
IONS Call 40.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolIONS\|20260717\|40.00C Delta0 Imp Vol0 Bid37.3 Gamma0 Theoretical0 Ask40.7 Theta0 Intrinsic Value39.17 Volume0 Vega0 Time Value-39.17 Open Interest1 Rho0 Delta / Theta0 IONS Put 40.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolIONS\|20260717\|40.00P Delta-0.0317 Imp Vol1.9821 Bid0 Gamma0.0022 Theoretical0.48 Ask0.95 Theta-0.0728 Intrinsic Value-39.17 Volume0 Vega0.0118 Time Value39.17 Open Interest0 Rho-0.0012 Delta / Theta0.4349
0	0%	34.8	38.1	0	42.50	0	0%	0	0.75	0
IONS Call 42.50 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolIONS\|20260717\|42.50C Delta0 Imp Vol0 Bid34.8 Gamma0 Theoretical0 Ask38.1 Theta0 Intrinsic Value36.67 Volume0 Vega0 Time Value-36.67 Open Interest0 Rho0 Delta / Theta0 IONS Put 42.50 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolIONS\|20260717\|42.50P Delta-0.0293 Imp Vol1.7442 Bid0 Gamma0.0023 Theoretical0.38 Ask0.75 Theta-0.0601 Intrinsic Value-36.67 Volume0 Vega0.0111 Time Value36.67 Open Interest0 Rho-0.0011 Delta / Theta0.4879
					79.17	Price @ Jul 01, 2026 20:21 GMT
2.5	-21.88%	1.65	2.95	66	80.00	3.37	8.71%	2.2	3.7	1
IONS Call 80.00 Exp: Jul 17, 2026 Last: 2.5 Chg.: -21.88% SymbolIONS\|20260717\|80.00C Delta0.4752 Imp Vol0.3956 Bid1.65 Gamma0.0607 Theoretical2.3 Ask2.95 Theta-0.0851 Intrinsic Value-0.83 Volume66 Vega0.066 Time Value3.33 Open Interest3,373 Rho0.0155 Delta / Theta-5.5818 IONS Put 80.00 Exp: Jul 17, 2026 Last: 3.37 Chg.: 8.71% SymbolIONS\|20260717\|80.00P Delta-0.5279 Imp Vol0.3892 Bid2.2 Gamma0.062 Theoretical2.95 Ask3.7 Theta-0.0765 Intrinsic Value0.83 Volume1 Vega0.0659 Time Value2.54 Open Interest442 Rho-0.0165 Delta / Theta6.9041
1.81	-2.16%	0.9	2	2	82.50	4.3	0%	3.5	6.3	0
IONS Call 82.50 Exp: Jul 17, 2026 Last: 1.81 Chg.: -2.16% SymbolIONS\|20260717\|82.50C Delta0.338 Imp Vol0.4081 Bid0.9 Gamma0.054 Theoretical1.45 Ask2 Theta-0.0798 Intrinsic Value-3.33 Volume2 Vega0.0606 Time Value5.14 Open Interest718 Rho0.0111 Delta / Theta-4.2346 IONS Put 82.50 Exp: Jul 17, 2026 Last: 4.3 Chg.: 0% SymbolIONS\|20260717\|82.50P Delta-0.6471 Imp Vol0.4499 Bid3.5 Gamma0.0501 Theoretical4.9 Ask6.3 Theta-0.082 Intrinsic Value3.33 Volume0 Vega0.0615 Time Value0.97 Open Interest34 Rho-0.0198 Delta / Theta7.8869
0.95	-31.16%	0.35	1.5	7	85.00	0	0%	5.4	8.6	0
IONS Call 85.00 Exp: Jul 17, 2026 Last: 0.95 Chg.: -31.16% SymbolIONS\|20260717\|85.00C Delta0.2333 Imp Vol0.4277 Bid0.35 Gamma0.0432 Theoretical0.93 Ask1.5 Theta-0.0696 Intrinsic Value-5.83 Volume7 Vega0.0507 Time Value6.78 Open Interest3,300 Rho0.0077 Delta / Theta-3.353 IONS Put 85.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolIONS\|20260717\|85.00P Delta-0.7318 Imp Vol0.4994 Bid5.4 Gamma0.0401 Theoretical7 Ask8.6 Theta-0.0802 Intrinsic Value5.83 Volume0 Vega0.0546 Time Value-5.83 Open Interest3,233 Rho-0.0219 Delta / Theta9.1251

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

IONS Comments

Write your thoughts about Ionis Pharmaceuticals Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,140.57	+71.31	+1.17%
Nikkei 225	69,721.00	-753.96	-1.07%
Shanghai	4,083.93	-28.52	-0.69%
US 500	7,500.0	+16.6	+0.22%
US Tech 100	29,924.1	+115.0	+0.39%
DAX	25,040.28	+44.47	+0.18%
Dollar Index	101.172	+0.016	+0.02%

Crude Oil WTI	67.59	-0.99	-1.44%
Brent Oil	70.66	-0.91	-1.27%
Natural Gas	3.196	-0.014	-0.44%
Gold	4,071.52	-10.88	-0.27%
Silver	60.465	-0.046	-0.08%
US Soybeans	1,154.75	+5.25	+0.46%
Copper	6.1635	+0.0082	+0.13%

Philippines 2Y	6.423	0.000	0.00%
Philippines 10Y	7.002	0.000	0.00%
Philippines 20Y	7.076	0.000	0.00%
U.S. 2Y	4.179	+0.014	+0.34%
U.S. 10Y	4.482	+0.007	+0.16%
U.S. 30Y	4.975	+0.009	+0.18%
Germany 10Y	2.9236	+0.0135	+0.46%

Alphabet C	357.89	+4.56	+1.29%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	80.25	-2.15	-2.61%
Booking	182.64	+4.40	+2.47%
Apple	294.38	+5.02	+1.73%
Alibaba ADR	97.99	+2.01	+2.09%
Tesla	425.30	+4.70	+1.12%

Recent Quotes

	Name	Price	Chg.	Chg. %
	IONS	79.19	-0.10	-0.13%
	RUFF/ETH	0.00000000	0.00000000	100.00%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.100	+3.42%	3.60M
Robinsons Land	16.500	+1.48%	2.07M
Jollibee Foods	144.20	+3.00%	1.03M
BDO Unibank	122.50	+2.94%	814.39K
International Container	908.500	+0.94%	540.79K
Bank of the Philippine Islands	99.85	+1.32%	384.71K
Ayala	446.00	+4.94%	140.25K

Name	Last	Chg. %	Vol.
Lodestar Investment	0.3300	+13.79%	90.00K
PTFC Redevelop	61.900	+12.55%	20.00
Ionics	1.340	+11.67%	2.27M
Apollo Global	0.0062	+8.77%	575.00M
Integrated Micro-Electronics	4.700	+6.33%	2.99M
CTS Global Equity	0.37	+5.71%	250.00K
Philippine Racing Club	5.000	0.00%	10.70K

Name	Last	Chg. %	Vol.
Filinvest Dev Prf	990.00	-15.09%	3.46K
Philippine Bank of Communications	14.80	-6.57%	32.70K
Paxys	2.020	-3.81%	9.00K
Oriental Petrol	0.0130	-3.70%	260.10M
Mabuhay Vinyl	5.070	-3.61%	0.10K
RASLAG	0.99	-2.94%	677.00K
Asia United Bank	51.400	-2.65%	35.64K