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

72.15 -2.09 -2.82%

28/03 - Closed. Currency in USD

After Hours

72.15

-0.02

-0.03%

4:34:11 - Real-time Data

Type: Equity

Market: United States

Volume: 1,948,364
Bid/Ask: 0.00 / 0.00
Day's Range: 71.86 - 74.05

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

Mar 27, 2026 20:20 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	48.1	52.2	0	22.50	0	0%	0	2.15	0
IONS Call 22.50 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolIONS\|20260417\|22.50C Delta0 Imp Vol0 Bid48.1 Gamma0 Theoretical0 Ask52.2 Theta0 Intrinsic Value49.67 Volume0 Vega0 Time Value-49.67 Open Interest0 Rho0 Delta / Theta0 IONS Put 22.50 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolIONS\|20260417\|22.50P Delta-0.0465 Imp Vol4.1448 Bid0 Gamma0.0013 Theoretical2.15 Ask2.15 Theta-0.1671 Intrinsic Value-49.67 Volume0 Vega0.017 Time Value49.67 Open Interest0 Rho-0.0029 Delta / Theta0.278
0	0%	45.6	49.7	0	25.00	0	0%	0	2.15	0
IONS Call 25.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolIONS\|20260417\|25.00C Delta0 Imp Vol0 Bid45.6 Gamma0 Theoretical0 Ask49.7 Theta0 Intrinsic Value47.17 Volume0 Vega0 Time Value-47.17 Open Interest0 Rho0 Delta / Theta0 IONS Put 25.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolIONS\|20260417\|25.00P Delta-0.0516 Imp Vol3.8049 Bid0 Gamma0.0016 Theoretical2.15 Ask2.15 Theta-0.1667 Intrinsic Value-47.17 Volume0 Vega0.0185 Time Value47.17 Open Interest0 Rho-0.0031 Delta / Theta0.3093
0	0%	43.1	47.2	0	27.50	1.35	0%	0	2.15	0
IONS Call 27.50 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolIONS\|20260417\|27.50C Delta0 Imp Vol0 Bid43.1 Gamma0 Theoretical0 Ask47.2 Theta0 Intrinsic Value44.67 Volume0 Vega0 Time Value-44.67 Open Interest0 Rho0 Delta / Theta0 IONS Put 27.50 Exp: Apr 17, 2026 Last: 1.35 Chg.: 0% SymbolIONS\|20260417\|27.50P Delta-0.0569 Imp Vol3.5022 Bid0 Gamma0.0019 Theoretical2.15 Ask2.15 Theta-0.1658 Intrinsic Value-44.67 Volume0 Vega0.02 Time Value46.02 Open Interest2 Rho-0.0033 Delta / Theta0.3431
					72.17	Price @ Mar 27, 2026 20:20 GMT
3.2	0%	2.8	3.5	0	72.50	2.45	0%	2.7	3.1	5
IONS Call 72.50 Exp: Apr 17, 2026 Last: 3.2 Chg.: 0% SymbolIONS\|20260417\|72.50C Delta0.5452 Imp Vol0.4197 Bid2.8 Gamma0.0541 Theoretical3.15 Ask3.5 Theta-0.0728 Intrinsic Value-0.33 Volume0 Vega0.0692 Time Value3.53 Open Interest69 Rho0.021 Delta / Theta-7.4876 IONS Put 72.50 Exp: Apr 17, 2026 Last: 2.45 Chg.: 0% SymbolIONS\|20260417\|72.50P Delta-0.4567 Imp Vol0.4489 Bid2.7 Gamma0.0508 Theoretical2.9 Ask3.1 Theta-0.0709 Intrinsic Value0.33 Volume5 Vega0.0692 Time Value2.12 Open Interest23 Rho-0.0179 Delta / Theta6.4423
2	-32.2%	1.65	2.3	21	75.00	4.3	0%	3.9	4.4	0
IONS Call 75.00 Exp: Apr 17, 2026 Last: 2 Chg.: -32.2% SymbolIONS\|20260417\|75.00C Delta0.4091 Imp Vol0.4113 Bid1.65 Gamma0.0541 Theoretical2 Ask2.3 Theta-0.0692 Intrinsic Value-2.83 Volume21 Vega0.0679 Time Value4.83 Open Interest196 Rho0.016 Delta / Theta-5.9104 IONS Put 75.00 Exp: Apr 17, 2026 Last: 4.3 Chg.: 0% SymbolIONS\|20260417\|75.00P Delta-0.5891 Imp Vol0.4262 Bid3.9 Gamma0.0526 Theoretical4.15 Ask4.4 Theta-0.065 Intrinsic Value2.83 Volume0 Vega0.0679 Time Value1.47 Open Interest378 Rho-0.0221 Delta / Theta9.0586
1.75	0%	1	1.45	0	77.50	3.9	0%	4.9	6.9	0
IONS Call 77.50 Exp: Apr 17, 2026 Last: 1.75 Chg.: 0% SymbolIONS\|20260417\|77.50C Delta0.287 Imp Vol0.4114 Bid1 Gamma0.0474 Theoretical1.22 Ask1.45 Theta-0.0602 Intrinsic Value-5.33 Volume0 Vega0.0595 Time Value7.08 Open Interest100 Rho0.0113 Delta / Theta-4.7653 IONS Put 77.50 Exp: Apr 17, 2026 Last: 3.9 Chg.: 0% SymbolIONS\|20260417\|77.50P Delta-0.706 Imp Vol0.432 Bid4.9 Gamma0.0461 Theoretical5.9 Ask6.9 Theta-0.0574 Intrinsic Value5.33 Volume0 Vega0.06 Time Value-1.43 Open Interest317 Rho-0.0251 Delta / Theta12.2996

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	5,972.83	-11.37	-0.19%
Nikkei 225	53,373.07	-230.58	-0.43%
Shanghai	3,913.72	+24.64	+0.63%
US 500	6,352.0	-125.1	-1.93%
US Tech 100	23,080.2	-506.8	-2.15%
DAX	22,300.75	-312.22	-1.38%
Dollar Index	99.98	+0.27	+0.27%

Crude Oil WTI	99.64	+5.16	+5.46%
Brent Oil	105.32	+3.43	+3.37%
Natural Gas	3.025	+0.097	+3.31%
Gold	4,524.30	+115.30	+2.62%
Silver	69.796	+1.862	+2.74%
US Soybeans	1,159.25	-14.50	-1.24%
Copper	5.4945	+0.0175	+0.32%

Philippines 2Y	5.474	-0.043	-0.78%
Philippines 10Y	6.929	-0.093	-1.32%
Philippines 20Y	7.037	-0.173	-2.40%
U.S. 2Y	3.916	-0.068	-1.71%
U.S. 10Y	4.440	+0.024	+0.54%
U.S. 30Y	4.982	+0.046	+0.93%
Germany 10Y	3.0985	+0.0354	+1.16%

Alphabet C	273.76	-6.98	-2.49%
Golden Haven	470.00	0.00	0.00%
Anheuser Busch ADR	67.57	-0.37	-0.54%
Booking	4,062.14	-151.62	-3.60%
Apple	248.80	-4.09	-1.62%
Alibaba ADR	122.69	-2.72	-2.17%
Tesla	361.83	-10.28	-2.76%

Recent Quotes

	Name	Price	Chg.	Chg. %
	IONS	72.15	-2.09	-2.82%

Market Movers

Name	Last	Chg. %	Vol.
Petron	3.120	+3.65%	97.53M
DigiPlus Interactive	16.460	-3.29%	16.63M
SM Prime	19.400	+0.41%	15.69M
Bank of the Philippine Islands	98.50	-0.51%	3.93M
Metropolitan Bank	66.00	-0.45%	3.32M
BDO Unibank	119.10	-1.08%	3.20M
International Container	693.000	-0.43%	668.37K

Name	Last	Chg. %	Vol.
NiHAO Mineral	0.550	+41.03%	80.00K
Berjaya	6.980	+15.18%	5.40K
Dizon Copper Silver	4.6500	+14.81%	2.00K
Axelum Res	2.30	+14.43%	1.26M
Empire East Land	0.106	+10.42%	110.00K
Oriental Petrol	0.0130	+8.33%	41.90M
Manila Mining B	0.0078	+8.33%	26.00M

Name	Last	Chg. %	Vol.
Forum Pacific	0.270	-15.63%	40.00K
Seafront Resources	2.720	-9.33%	5.00K
Zeus	0.052	-8.77%	40.00K
RASLAG	0.80	-8.05%	279.00K
Swift Foods	0.046	-8.00%	10.00K
Dominion Holdings	5.780	-6.77%	3.08M
First Philippine	73.050	-6.29%	2.37K