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

56.79 +2.78 +5.15%

22:21:02 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 974,700
Bid/Ask: 0.00 / 0.00
Day's Range: 53.35 - 57.25

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 13:54 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	5.8	9.3	0	47.50	0	0%	0.5	0.95	0
IONS Call 47.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolIONS\|20260821\|47.50C Delta0.8562 Imp Vol0.4893 Bid5.8 Gamma0.0302 Theoretical7.55 Ask9.3 Theta-0.0332 Intrinsic Value7.39 Volume0 Vega0.0347 Time Value-7.39 Open Interest0 Rho0.031 Delta / Theta-25.8283 IONS Put 47.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolIONS\|20260821\|47.50P Delta-0.1596 Imp Vol0.5267 Bid0.5 Gamma0.0302 Theoretical0.725 Ask0.95 Theta-0.0329 Intrinsic Value-7.39 Volume0 Vega0.0372 Time Value7.39 Open Interest119 Rho-0.0068 Delta / Theta4.8478
0	0%	3.8	7.4	0	50.00	0	0%	0.9	1.9	0
IONS Call 50.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolIONS\|20260821\|50.00C Delta0.758 Imp Vol0.4821 Bid3.8 Gamma0.0423 Theoretical5.6 Ask7.4 Theta-0.0433 Intrinsic Value4.89 Volume0 Vega0.0478 Time Value-4.89 Open Interest18 Rho0.0283 Delta / Theta-17.5101 IONS Put 50.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolIONS\|20260821\|50.00P Delta-0.2608 Imp Vol0.5363 Bid0.9 Gamma0.0396 Theoretical1.4 Ask1.9 Theta-0.0446 Intrinsic Value-4.89 Volume0 Vega0.0497 Time Value4.89 Open Interest641 Rho-0.0111 Delta / Theta5.8463
0	0%	2.9	5	0	52.50	0	0%	0.8	4.4	0
IONS Call 52.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolIONS\|20260821\|52.50C Delta0.6343 Imp Vol0.4762 Bid2.9 Gamma0.0516 Theoretical3.95 Ask5 Theta-0.0503 Intrinsic Value2.39 Volume0 Vega0.0576 Time Value-2.39 Open Interest26 Rho0.0242 Delta / Theta-12.6045 IONS Put 52.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolIONS\|20260821\|52.50P Delta-0.3804 Imp Vol0.5829 Bid0.8 Gamma0.0428 Theoretical2.6 Ask4.4 Theta-0.0566 Intrinsic Value-2.39 Volume0 Vega0.0583 Time Value2.39 Open Interest64 Rho-0.0161 Delta / Theta6.7233
					54.89	Price @ Jul 23, 2026 13:54 GMT
3.3	3.3%	2.85	3.3	15	55.00	0	0%	3.1	4.9	0
IONS Call 55.00 Exp: Aug 21, 2026 Last: 3.3 Chg.: 3.3% SymbolIONS\|20260821\|55.00C Delta0.5058 Imp Vol0.5426 Bid2.85 Gamma0.048 Theoretical3.075 Ask3.3 Theta-0.0596 Intrinsic Value-0.11 Volume15 Vega0.0611 Time Value3.41 Open Interest1,018 Rho0.0194 Delta / Theta-8.4916 IONS Put 55.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolIONS\|20260821\|55.00P Delta-0.4896 Imp Vol0.6075 Bid3.1 Gamma0.043 Theoretical4 Ask4.9 Theta-0.0614 Intrinsic Value0.11 Volume0 Vega0.061 Time Value-0.11 Open Interest869 Rho-0.0207 Delta / Theta7.9799
0	0%	1.15	2.35	0	57.50	0	0%	3.4	7.2	0
IONS Call 57.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolIONS\|20260821\|57.50C Delta0.3709 Imp Vol0.4814 Bid1.15 Gamma0.0513 Theoretical1.75 Ask2.35 Theta-0.0499 Intrinsic Value-2.61 Volume0 Vega0.0579 Time Value2.61 Open Interest86 Rho0.0146 Delta / Theta-7.4395 IONS Put 57.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolIONS\|20260821\|57.50P Delta-0.6032 Imp Vol0.5706 Bid3.4 Gamma0.0444 Theoretical5.3 Ask7.2 Theta-0.055 Intrinsic Value2.61 Volume0 Vega0.059 Time Value-2.61 Open Interest0 Rho-0.0245 Delta / Theta10.9733
1.2	1.2%	0.75	1.4	13	60.00	0	0%	5.3	9	0
IONS Call 60.00 Exp: Aug 21, 2026 Last: 1.2 Chg.: 1.2% SymbolIONS\|20260821\|60.00C Delta0.2591 Imp Vol0.4797 Bid0.75 Gamma0.0441 Theoretical1.075 Ask1.4 Theta-0.0423 Intrinsic Value-5.11 Volume13 Vega0.0496 Time Value6.31 Open Interest6,098 Rho0.0103 Delta / Theta-6.1259 IONS Put 60.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolIONS\|20260821\|60.00P Delta-0.6957 Imp Vol0.5852 Bid5.3 Gamma0.0416 Theoretical7.15 Ask9 Theta-0.0505 Intrinsic Value5.11 Volume0 Vega0.0535 Time Value-5.11 Open Interest179 Rho-0.0275 Delta / Theta13.7636

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	7,420.8	-78.2	-1.04%
US Tech 100	28,562.9	-435.2	-1.50%
DAX	24,830.44	-343.66	-1.37%
Dollar Index	101.350	+0.396	+0.39%

Crude Oil WTI	91.43	+4.60	+5.30%
Brent Oil	100.22	+6.15	+6.54%
Natural Gas	2.934	+0.009	+0.31%
Gold	4,049.30	-102.60	-2.47%
Silver	57.948	-2.351	-3.90%
US Soybeans	1,246.63	+7.63	+0.62%
Copper	6.3743	-0.1192	-1.84%

Philippines 2Y	6.483	0.000	0.00%
Philippines 10Y	7.467	0.000	0.00%
Philippines 20Y	7.480	0.000	0.00%
U.S. 2Y	4.360	+0.058	+1.35%
U.S. 10Y	4.707	+0.050	+1.07%
U.S. 30Y	5.183	+0.036	+0.70%
Germany 10Y	3.2021	+0.0227	+0.71%

Alphabet C	317.83	-24.09	-7.04%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	80.34	-2.74	-3.30%
Booking	173.01	-4.85	-2.73%
Apple	321.42	-4.47	-1.37%
Alibaba ADR	115.18	-1.38	-1.18%
Tesla	325.80	-48.21	-12.89%

Recent Quotes

	Name	Price	Chg.	Chg. %
	IONS	56.79	+2.78	+5.15%
	Microsoft (MSFT) .	15.14	-0.16	-1.05%

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%	967.21K
Ayala	490.00	+0.62%	965.83K

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%	90.00K
Asiabest Group	44.950	+10.99%	1.30M
Lopez	5.700	+8.57%	3.86M
DFNN	0.670	+6.35%	360.00K

Name	Last	Chg. %	Vol.
Roxas	2.310	-7.23%	47.00K
Apex Mining	13.3000	-5.00%	2.23M
Lorenzo Shipping	0.630	-4.55%	10.00K
Cosco Capital	8.4000	-3.45%	424.00K
SP New Energy	1.49	-3.25%	14.77M
Island Information and Tech	0.1220	-3.17%	810.00K
Abacore Capital	0.3150	-3.08%	1.83M