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

40.15 -0.27 -0.67%

04:59:59 - Closed. Currency in USD

After Hours

40.70

+0.55

+1.37%

10:27:21 - Real-time Data

Type: Equity

Market: United States

Volume: 4,102,754
Bid/Ask: 0.00 / 0.00
Day's Range: 39.33 - 41.53

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

Nov 04, 2026 21:20 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	10.8	14.6	0	27.50	0	0%	0	0.5	0
IONS Call 27.50 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolIONS\|20261120\|27.50C Delta0.9981 Imp Vol0.6456 Bid10.8 Gamma0.0011 Theoretical12.77 Ask14.6 Theta-0.004 Intrinsic Value12.65 Volume0 Vega0.0005 Time Value-12.65 Open Interest0 Rho0.012 Delta / Theta-252.5524 IONS Put 27.50 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolIONS\|20261120\|27.50P Delta-0.0523 Imp Vol1.2195 Bid0 Gamma0.0104 Theoretical0.25 Ask0.5 Theta-0.0341 Intrinsic Value-12.65 Volume0 Vega0.009 Time Value12.65 Open Interest0 Rho-0.001 Delta / Theta1.5349
0	0%	8.3	12.1	0	30.00	0	0%	0	0.75	0
IONS Call 30.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolIONS\|20261120\|30.00C Delta0.9944 Imp Vol0.5685 Bid8.3 Gamma0.0033 Theoretical10.28 Ask12.1 Theta-0.0056 Intrinsic Value10.15 Volume0 Vega0.0013 Time Value-10.15 Open Interest0 Rho0.013 Delta / Theta-178.8493 IONS Put 30.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolIONS\|20261120\|30.00P Delta-0.0811 Imp Vol1.0975 Bid0 Gamma0.0163 Theoretical0.37 Ask0.75 Theta-0.043 Intrinsic Value-10.15 Volume0 Vega0.0127 Time Value10.15 Open Interest6 Rho-0.0015 Delta / Theta1.8851
0	0%	6.2	9.4	0	32.50	0	0%	0.1	0.3	0
IONS Call 32.50 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolIONS\|20261120\|32.50C Delta0.9839 Imp Vol0.4907 Bid6.2 Gamma0.0097 Theoretical7.8 Ask9.4 Theta-0.0086 Intrinsic Value7.65 Volume0 Vega0.0034 Time Value-7.65 Open Interest0 Rho0.0139 Delta / Theta-114.6478 IONS Put 32.50 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolIONS\|20261120\|32.50P Delta-0.0693 Imp Vol0.73 Bid0.1 Gamma0.0217 Theoretical0.2 Ask0.3 Theta-0.0253 Intrinsic Value-7.65 Volume0 Vega0.0112 Time Value7.65 Open Interest5 Rho-0.0012 Delta / Theta2.7388
					40.15	Price @ Nov 04, 2026 21:20 GMT
1.1	-29.03%	0.9	1.6	1	42.50	4	24.22%	3.2	4.4	12
IONS Call 42.50 Exp: Nov 20, 2026 Last: 1.1 Chg.: -29.03% SymbolIONS\|20261120\|42.50C Delta0.3677 Imp Vol0.6317 Bid0.9 Gamma0.0708 Theoretical1.25 Ask1.6 Theta-0.0641 Intrinsic Value-2.35 Volume1 Vega0.0317 Time Value3.45 Open Interest101 Rho0.0059 Delta / Theta-5.7386 IONS Put 42.50 Exp: Nov 20, 2026 Last: 4 Chg.: 24.22% SymbolIONS\|20261120\|42.50P Delta-0.6077 Imp Vol0.7361 Bid3.2 Gamma0.0622 Theoretical3.8 Ask4.4 Theta-0.0719 Intrinsic Value2.35 Volume12 Vega0.0324 Time Value1.65 Open Interest1,636 Rho-0.0103 Delta / Theta8.4501
0.68	-20%	0.45	0.9	20	45.00	0	0%	5	6.1	0
IONS Call 45.00 Exp: Nov 20, 2026 Last: 0.68 Chg.: -20% SymbolIONS\|20261120\|45.00C Delta0.2276 Imp Vol0.6484 Bid0.45 Gamma0.0553 Theoretical0.68 Ask0.9 Theta-0.0524 Intrinsic Value-4.85 Volume20 Vega0.0254 Time Value5.53 Open Interest2,660 Rho0.0037 Delta / Theta-4.3424 IONS Put 45.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolIONS\|20261120\|45.00P Delta-0.7511 Imp Vol0.7093 Bid5 Gamma0.0534 Theoretical5.55 Ask6.1 Theta-0.0562 Intrinsic Value4.85 Volume0 Vega0.0267 Time Value-4.85 Open Interest506 Rho-0.0119 Delta / Theta13.3634
0.29	-53.23%	0.2	0.35	64	47.50	0	0%	6.3	8.6	0
IONS Call 47.50 Exp: Nov 20, 2026 Last: 0.29 Chg.: -53.23% SymbolIONS\|20261120\|47.50C Delta0.1142 Imp Vol0.6197 Bid0.2 Gamma0.037 Theoretical0.28 Ask0.35 Theta-0.032 Intrinsic Value-7.35 Volume64 Vega0.0163 Time Value7.64 Open Interest264 Rho0.0019 Delta / Theta-3.5738 IONS Put 47.50 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolIONS\|20261120\|47.50P Delta-0.9042 Imp Vol0.5879 Bid6.3 Gamma0.0351 Theoretical7.45 Ask8.6 Theta-0.0234 Intrinsic Value7.35 Volume0 Vega0.0142 Time Value-7.35 Open Interest369 Rho-0.0112 Delta / Theta38.6264

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:

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 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	5,778.14	+83.22	+1.46%
Nikkei 225	61,158.00	-1030.63	-1.66%
Shanghai	3,689.91	+3.74	+0.10%
US 500	7,686.5	-2.4	-0.03%
US Tech 100	28,204.0	-233.2	-0.82%
DAX	26,437.67	+573.05	+2.22%
Dollar Index	101.148	-0.277	-0.27%

Crude Oil WTI	87.33	-0.79	-0.90%
Brent Oil	94.46	-0.16	-0.17%
Natural Gas	2.947	0.000	0.00%
Gold	4,134.84	+61.84	+1.52%
Silver	52.685	+0.403	+0.77%
US Soybeans	1,201.63	-2.13	-0.18%
Copper	6.3823	-0.0287	-0.45%

Philippines 2Y	7.250	0.000	0.00%
Philippines 10Y	8.334	0.000	0.00%
Philippines 20Y	8.425	0.000	0.00%
U.S. 2Y	4.556	-0.025	-0.55%
U.S. 10Y	4.845	-0.048	-0.98%
U.S. 30Y	5.235	-0.045	-0.85%
Germany 10Y	3.2733	-0.0135	-0.41%

Alphabet C	287.30	+9.03	+3.25%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	83.67	+2.52	+3.11%
Booking	170.97	+15.30	+9.83%
Apple	349.51	+17.61	+5.31%
Alibaba ADR	105.29	+4.93	+4.91%
Tesla	385.19	-13.31	-3.34%

Recent Quotes

	Name	Price	Chg.	Chg. %
	IONS	40.15	-0.27	-0.67%
	RYTM	110.68	+24.24	+28.04%

Market Movers

Name	Last	Chg. %	Vol.
Mynt	6.85	+2.24%	60.99M
Metropolitan Bank	61.00	-3.17%	6.39M
BDO Unibank	122.90	+0.82%	2.56M
Jollibee Foods	150.50	+7.89%	1.98M
International Container	830.000	0.00%	1.37M
Ayala	541.50	+4.34%	645.03K
SM Investments	574.00	+7.29%	547.37K

Name	Last	Chg. %	Vol.
Philippine Estates	0.415	+22.06%	380.00K
Cebu Air	26.000	+11.59%	329.60K
MAH A	0.58	+11.54%	3.00K
Chelsea	1.130	+8.65%	977.00K
Philex Mining	10.540	+8.55%	9.90M
Jollibee Foods	150.50	+7.89%	1.98M
PH Resorts	0.490	+7.69%	11.32M

Name	Last	Chg. %	Vol.
ABS-CBN Holdings DRC	2.25	-22.68%	1.00K
Liberty Flour Mills	17.600	-15.99%	16.10K
Discovery World	0.880	-12.87%	1.00K
Jackstones	1.630	-8.94%	1.00K
Oriental Petroleum Minerals B	0.0140	-6.67%	11.10M
Island Information Tech	0.1400	-6.67%	10.22M
Century Peak Holdings Corp	1.880	-6.00%	104.00K