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

55.87 +1.86 +3.44%

03:59:59 - Closed. Currency in USD

After Hours

55.65

-0.22

-0.39%

4:43:39 - Real-time Data

Type: Equity

Market: United States

Volume: 3,792,264
Bid/Ask: 0.00 / 0.00
Day's Range: 53.35 - 57.48

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 23, 2026 20:21 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	19.4	23.5	0	35.00	0	0%	0	0.25	0
IONS Call 35.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolIONS\|20260821\|35.00C Delta0.9764 Imp Vol0.9112 Bid19.4 Gamma0.0039 Theoretical21.45 Ask23.5 Theta-0.0172 Intrinsic Value20.87 Volume0 Vega0.0088 Time Value-20.87 Open Interest0 Rho0.0266 Delta / Theta-56.7694 IONS Put 35.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolIONS\|20260821\|35.00P Delta-0.0218 Imp Vol0.8931 Bid0 Gamma0.0037 Theoretical0.13 Ask0.25 Theta-0.0126 Intrinsic Value-20.87 Volume0 Vega0.0082 Time Value20.87 Open Interest2 Rho-0.001 Delta / Theta1.7323
0	0%	16.8	21	0	37.50	0	0%	0	2.2	0
IONS Call 37.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolIONS\|20260821\|37.50C Delta0.9816 Imp Vol0.7286 Bid16.8 Gamma0.0039 Theoretical18.9 Ask21 Theta-0.0126 Intrinsic Value18.37 Volume0 Vega0.0072 Time Value-18.37 Open Interest0 Rho0.0288 Delta / Theta-77.9213 IONS Put 37.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolIONS\|20260821\|37.50P Delta-0.097 Imp Vol1.2948 Bid0 Gamma0.0084 Theoretical1.1 Ask2.2 Theta-0.0601 Intrinsic Value-18.37 Volume0 Vega0.0272 Time Value18.37 Open Interest0 Rho-0.0048 Delta / Theta1.6138
0	0%	15	18.4	0	40.00	0	0%	0	0.7	0
IONS Call 40.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolIONS\|20260821\|40.00C Delta0.9406 Imp Vol0.8447 Bid15 Gamma0.0088 Theoretical16.7 Ask18.4 Theta-0.0309 Intrinsic Value15.87 Volume0 Vega0.0187 Time Value-15.87 Open Interest1 Rho0.0287 Delta / Theta-30.4743 IONS Put 40.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolIONS\|20260821\|40.00P Delta-0.0568 Imp Vol0.8303 Bid0 Gamma0.0087 Theoretical0.35 Ask0.7 Theta-0.0256 Intrinsic Value-15.87 Volume0 Vega0.0181 Time Value15.87 Open Interest2 Rho-0.0026 Delta / Theta2.2228
					55.87	Price @ Jul 23, 2026 20:21 GMT
2.52	70.27%	2.35	2.8	47	57.50	0	0%	3.4	3.8	0
IONS Call 57.50 Exp: Aug 21, 2026 Last: 2.52 Chg.: 70.27% SymbolIONS\|20260821\|57.50C Delta0.4698 Imp Vol0.4868 Bid2.35 Gamma0.0516 Theoretical2.58 Ask2.8 Theta-0.0553 Intrinsic Value-1.63 Volume47 Vega0.063 Time Value4.15 Open Interest86 Rho0.0189 Delta / Theta-8.4993 IONS Put 57.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolIONS\|20260821\|57.50P Delta-0.5361 Imp Vol0.4686 Bid3.4 Gamma0.0538 Theoretical3.6 Ask3.8 Theta-0.048 Intrinsic Value1.63 Volume0 Vega0.0629 Time Value-1.63 Open Interest0 Rho-0.0222 Delta / Theta11.1593
1.7	41.67%	1.7	1.8	193	60.00	4.7	0%	4.4	5.8	1
IONS Call 60.00 Exp: Aug 21, 2026 Last: 1.7 Chg.: 41.67% SymbolIONS\|20260821\|60.00C Delta0.354 Imp Vol0.4977 Bid1.7 Gamma0.0472 Theoretical1.75 Ask1.8 Theta-0.0524 Intrinsic Value-4.13 Volume193 Vega0.0589 Time Value5.83 Open Interest6,098 Rho0.0144 Delta / Theta-6.7599 IONS Put 60.00 Exp: Aug 21, 2026 Last: 4.7 Chg.: 0% SymbolIONS\|20260821\|60.00P Delta-0.6711 Imp Vol0.4476 Bid4.4 Gamma0.0515 Theoretical5.1 Ask5.8 Theta-0.0409 Intrinsic Value4.13 Volume1 Vega0.0572 Time Value0.57 Open Interest179 Rho-0.0262 Delta / Theta16.4256
1.1	46.67%	0.9	1.2	23	62.50	9.53	0%	6	7.8	0
IONS Call 62.50 Exp: Aug 21, 2026 Last: 1.1 Chg.: 46.67% SymbolIONS\|20260821\|62.50C Delta0.2461 Imp Vol0.4848 Bid0.9 Gamma0.041 Theoretical1.05 Ask1.2 Theta-0.043 Intrinsic Value-6.63 Volume23 Vega0.0499 Time Value7.73 Open Interest232 Rho0.0102 Delta / Theta-5.722 IONS Put 62.50 Exp: Aug 21, 2026 Last: 9.53 Chg.: 0% SymbolIONS\|20260821\|62.50P Delta-0.7967 Imp Vol0.4223 Bid6 Gamma0.043 Theoretical6.9 Ask7.8 Theta-0.0289 Intrinsic Value6.63 Volume0 Vega0.0446 Time Value2.9 Open Interest313 Rho-0.0282 Delta / Theta27.5228

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	6,283.12	+15.27	+0.24%
Nikkei 225	66,422.60	+307.00	+0.46%
Shanghai	3,876.78	+9.74	+0.25%
US 500	7,416.1	-82.9	-1.11%
US Tech 100	28,565.3	-432.8	-1.49%
DAX	24,763.12	-392.29	-1.56%
Dollar Index	101.27	+0.31	+0.31%

Crude Oil WTI	86.80	+3.16	+3.78%
Brent Oil	100.63	+0.09	+0.09%
Natural Gas	2.915	-0.010	-0.34%
Gold	4,052.30	-0.10	0.00%
Silver	57.895	0.000	0.00%
US Soybeans	1,241.00	0.00	0.00%
Copper	6.3375	-0.0003	0.00%

Philippines 2Y	6.483	+0.007	+0.11%
Philippines 10Y	7.467	+0.045	+0.61%
Philippines 20Y	7.480	+0.105	+1.42%
U.S. 2Y	4.351	+0.049	+1.14%
U.S. 10Y	4.699	-0.005	-0.11%
U.S. 30Y	5.165	+0.018	+0.35%
Germany 10Y	3.2115	+0.0320	+1.01%

Alphabet C	318.34	-23.57	-6.89%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	80.49	-2.59	-3.12%
Booking	172.83	-5.03	-2.83%
Apple	321.46	-4.43	-1.36%
Alibaba ADR	114.06	-2.50	-2.15%
Tesla	319.67	-54.34	-14.53%

Recent Quotes

	Name	Price	Chg.	Chg. %
	IONS	55.87	+1.86	+3.44%
	Raiffeisen Solid .	965.40	-24.70	-2.49%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	16.840	-0.47%	16.37M
Manila Water	35.100	-1.68%	5.29M
BDO Unibank	126.00	+2.52%	2.16M
Bank of the Philippine Islands	104.00	+0.97%	1.84M
International Container	957.000	-0.31%	1.28M
Jollibee Foods	145.30	-1.82%	994.96K
Ayala	490.00	+0.62%	966.13K

Name	Last	Chg. %	Vol.
Jolliville	3.960	+31.56%	4.00K
A Brown Company	0.730	+19.67%	57.19M
Lodestar Investment	0.3700	+19.35%	2.21M
Manila Bulletin	0.209	+16.11%	100.00K
Forum Pacific	0.310	+12.73%	270.00K
Asiabest Group	44.950	+10.99%	1.30M
Araneta Properties	0.295	+9.26%	420.00K

Name	Last	Chg. %	Vol.
NiHAO Mineral	0.410	-11.83%	50.00K
First Abacus Fin	0.560	-6.67%	64.00K
Wellex Industries	0.280	-6.67%	950.00K
Roxas	2.350	-5.62%	51.00K
Apex Mining	13.3000	-5.00%	2.27M
Seafront Resources	2.190	-4.78%	10.00K
House of Investments	4.650	-4.71%	917.00K