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

84.59 +1.52 +1.83%

04:59:59 - Closed. Currency in USD

After Hours

84.64

+0.05

+0.06%

8:07:13 - Real-time Data

Type: Equity

Market: United States

Volume: 1,461,130
Bid/Ask: 0.00 / 0.00
Day's Range: 83.00 - 85.45

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

Feb 03, 2026 20:20 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
43.9	0%	52.4	56.5	0	30.00	0	0%	0	2.15	0
IONS Call 30.00 Exp: Feb 20, 2026 Last: 43.9 Chg.: 0% SymbolIONS\|20260220\|30.00C Delta0 Imp Vol0 Bid52.4 Gamma0 Theoretical0 Ask56.5 Theta0 Intrinsic Value54.29 Volume0 Vega0 Time Value-10.39 Open Interest32 Rho0 Delta / Theta0 IONS Put 30.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolIONS\|20260220\|30.00P Delta-0.0497 Imp Vol3.9336 Bid0 Gamma0.0014 Theoretical2.15 Ask2.15 Theta-0.2162 Intrinsic Value-54.29 Volume0 Vega0.0187 Time Value54.29 Open Interest0 Rho-0.0027 Delta / Theta0.2297
0	0%	49.9	54	0	32.50	0	0%	0	2.15	0
IONS Call 32.50 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolIONS\|20260220\|32.50C Delta0 Imp Vol0 Bid49.9 Gamma0 Theoretical0 Ask54 Theta0 Intrinsic Value51.79 Volume0 Vega0 Time Value-51.79 Open Interest0 Rho0 Delta / Theta0 IONS Put 32.50 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolIONS\|20260220\|32.50P Delta-0.0539 Imp Vol3.6636 Bid0 Gamma0.0016 Theoretical2.15 Ask2.15 Theta-0.215 Intrinsic Value-51.79 Volume0 Vega0.02 Time Value51.79 Open Interest0 Rho-0.0029 Delta / Theta0.2509
0	0%	47.4	51.5	0	35.00	0	0%	0	2.15	0
IONS Call 35.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolIONS\|20260220\|35.00C Delta0 Imp Vol0 Bid47.4 Gamma0 Theoretical0 Ask51.5 Theta0 Intrinsic Value49.29 Volume0 Vega0 Time Value-49.29 Open Interest0 Rho0 Delta / Theta0 IONS Put 35.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolIONS\|20260220\|35.00P Delta-0.0584 Imp Vol3.4159 Bid0 Gamma0.0019 Theoretical2.15 Ask2.15 Theta-0.2133 Intrinsic Value-49.29 Volume0 Vega0.0213 Time Value49.29 Open Interest0 Rho-0.003 Delta / Theta0.2737
					84.29	Price @ Feb 03, 2026 20:20 GMT
2.07	0%	2.1	3.4	0	85.00	3.1	0%	2.9	3.9	5
IONS Call 85.00 Exp: Feb 20, 2026 Last: 2.07 Chg.: 0% SymbolIONS\|20260220\|85.00C Delta0.5043 Imp Vol0.3923 Bid2.1 Gamma0.0557 Theoretical2.75 Ask3.4 Theta-0.0881 Intrinsic Value-0.71 Volume0 Vega0.0729 Time Value2.78 Open Interest242 Rho0.0186 Delta / Theta-5.7274 IONS Put 85.00 Exp: Feb 20, 2026 Last: 3.1 Chg.: 0% SymbolIONS\|20260220\|85.00P Delta-0.4963 Imp Vol0.408 Bid2.9 Gamma0.0537 Theoretical3.1 Ask3.9 Theta-0.0835 Intrinsic Value0.71 Volume5 Vega0.0728 Time Value2.39 Open Interest1 Rho-0.018 Delta / Theta5.9406
1.2	0%	0.05	2.85	0	87.50	7.4	0%	3.1	6.4	0
IONS Call 87.50 Exp: Feb 20, 2026 Last: 1.2 Chg.: 0% SymbolIONS\|20260220\|87.50C Delta0.3512 Imp Vol0.3495 Bid0.05 Gamma0.0581 Theoretical1.45 Ask2.85 Theta-0.0724 Intrinsic Value-3.21 Volume0 Vega0.0677 Time Value4.41 Open Interest37 Rho0.0132 Delta / Theta-4.8485 IONS Put 87.50 Exp: Feb 20, 2026 Last: 7.4 Chg.: 0% SymbolIONS\|20260220\|87.50P Delta-0.6181 Imp Vol0.4311 Bid3.1 Gamma0.0487 Theoretical4.75 Ask6.4 Theta-0.0836 Intrinsic Value3.21 Volume0 Vega0.0696 Time Value4.19 Open Interest1 Rho-0.0216 Delta / Theta7.3908
1.05	50%	0.85	1.3	1	90.00	0	0%	4.8	8.6	0
IONS Call 90.00 Exp: Feb 20, 2026 Last: 1.05 Chg.: 50% SymbolIONS\|20260220\|90.00C Delta0.254 Imp Vol0.3936 Bid0.85 Gamma0.0446 Theoretical1.05 Ask1.3 Theta-0.0698 Intrinsic Value-5.71 Volume1 Vega0.0585 Time Value6.76 Open Interest82 Rho0.0095 Delta / Theta-3.6395 IONS Put 90.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolIONS\|20260220\|90.00P Delta-0.7123 Imp Vol0.4612 Bid4.8 Gamma0.0408 Theoretical6.7 Ask8.6 Theta-0.0792 Intrinsic Value5.71 Volume0 Vega0.0622 Time Value-5.71 Open Interest0 Rho-0.0242 Delta / Theta8.9938

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	6,372.95	-29.01	-0.45%
Nikkei 225	54,293.36	-427.30	-0.78%
Shanghai	4,102.20	+34.46	+0.85%
US 500	6,932.9	+15.1	+0.22%
US Tech 100	25,327.9	-10.7	-0.04%
DAX	24,729.04	-46.31	-0.19%
Dollar Index	97.330	+0.029	+0.03%

Crude Oil WTI	63.48	+0.27	+0.43%
Brent Oil	67.51	+0.18	+0.27%
Natural Gas	3.353	+0.042	+1.27%
Gold	5,082.91	+147.91	+3.00%
Silver	89.900	+6.599	+7.92%
US Soybeans	1,061.75	-3.25	-0.31%
Copper	6.0170	-0.0695	-1.14%

Philippines 2Y	4.975	0.000	0.00%
Philippines 10Y	5.917	0.000	0.00%
Philippines 20Y	6.476	0.000	0.00%
U.S. 2Y	3.580	+0.008	+0.22%
U.S. 10Y	4.274	+0.002	+0.05%
U.S. 30Y	4.899	-0.007	-0.14%
Germany 10Y	2.8682	-0.0208	-0.72%

Alphabet C	340.70	-4.20	-1.22%
Golden Haven	679.00	+71.00	+11.68%
Anheuser Busch ADR	73.53	+1.08	+1.49%
Booking	4,644.64	-477.61	-9.32%
Apple	269.48	-0.53	-0.20%
Alibaba ADR	163.65	-4.74	-2.81%
Tesla	421.96	+0.15	+0.04%

Recent Quotes

	Name	Price	Chg.	Chg. %
	IONS	84.59	+1.52	+1.83%

Market Movers

Name	Last	Chg. %	Vol.
Maynilad Water Services	19.56	+2.41%	16.53M
SM Prime	21.250	-3.41%	7.93M
Universal Robina	73.80	+1.44%	2.81M
International Container	658.500	-1.42%	2.01M
BDO Unibank	137.80	-1.57%	1.50M
Jollibee Foods	205.00	+1.49%	873.37K
Globe Telecom	1,678.00	+5.07%	169.30K

Name	Last	Chg. %	Vol.
Supercity Realty Dev	23.80	+42.86%	4.20K
Uniholdings	130.00	+15.56%	0.06K
Anglo Philippine	1.140	+14.00%	1.92M
LFM Properties	0.04	12.12%	300.00K
Golden Haven	679.00	+11.68%	1.34K
Manila Bulletin	0.180	+9.76%	230.00K
Atlas Consolidated Mining	9.900	+8.43%	3.86M

Name	Last	Chg. %	Vol.
Bright Kindle	0.670	-11.84%	239.00K
Imperial Resources	0.88	-9.28%	2.00K
SOCResources	0.211	-8.26%	40.00K
Crown Equities	0.073	-7.59%	1.33M
EEI	2.200	-7.56%	1.69M
Omico	0.1070	-6.96%	30.00K
House of Investments	4.600	-6.88%	32.00K