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

39.49 -0.67 -1.66%

16:42:20 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 263,935
Bid/Ask: 0.00 / 0.00
Day's Range: 39.15 - 40.50

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
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 share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Nov 05, 2026 15:24 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	6	9.1	0	32.50	0	0%	0	1.75	0
IONS Call 32.50 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolIONS\|20261120\|32.50C Delta0.8974 Imp Vol0.8361 Bid6 Gamma0.0266 Theoretical7.55 Ask9.1 Theta-0.043 Intrinsic Value7.38 Volume0 Vega0.0144 Time Value-7.38 Open Interest0 Rho0.0115 Delta / Theta-20.8476 IONS Put 32.50 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolIONS\|20261120\|32.50P Delta-0.1626 Imp Vol1.1366 Bid0 Gamma0.0269 Theoretical0.875 Ask1.75 Theta-0.0741 Intrinsic Value-7.38 Volume0 Vega0.0198 Time Value7.38 Open Interest5 Rho-0.0027 Delta / Theta2.1925
0	0%	4.1	7	0	35.00	0	0%	0.25	0.6	0
IONS Call 35.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolIONS\|20261120\|35.00C Delta0.7951 Imp Vol0.843 Bid4.1 Gamma0.0419 Theoretical5.55 Ask7 Theta-0.0669 Intrinsic Value4.88 Volume0 Vega0.0228 Time Value-4.88 Open Interest3 Rho0.0107 Delta / Theta-11.8808 IONS Put 35.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolIONS\|20261120\|35.00P Delta-0.1502 Imp Vol0.6406 Bid0.25 Gamma0.0454 Theoretical0.425 Ask0.6 Theta-0.0394 Intrinsic Value-4.88 Volume0 Vega0.0188 Time Value4.88 Open Interest57 Rho-0.0024 Delta / Theta3.8094
0	0%	2.2	5.2	0	37.50	1.3	1.3%	0.95	1.45	10
IONS Call 37.50 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolIONS\|20261120\|37.50C Delta0.6699 Imp Vol0.7841 Bid2.2 Gamma0.0575 Theoretical3.7 Ask5.2 Theta-0.0785 Intrinsic Value2.38 Volume0 Vega0.0291 Time Value-2.38 Open Interest1 Rho0.0094 Delta / Theta-8.5315 IONS Put 37.50 Exp: Nov 20, 2026 Last: 1.3 Chg.: 1.3% SymbolIONS\|20261120\|37.50P Delta-0.3149 Imp Vol0.681 Bid0.95 Gamma0.065 Theoretical1.2 Ask1.45 Theta-0.0635 Intrinsic Value-2.38 Volume10 Vega0.0285 Time Value3.68 Open Interest146 Rho-0.005 Delta / Theta4.9602
					39.88	Price @ Nov 05, 2026 15:24 GMT
0	0%	0.95	3.9	0	40.00	0	0%	1.2	4.2	0
IONS Call 40.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolIONS\|20261120\|40.00C Delta0.5143 Imp Vol0.7989 Bid0.95 Gamma0.0621 Theoretical2.425 Ask3.9 Theta-0.0872 Intrinsic Value-0.12 Volume0 Vega0.032 Time Value0.12 Open Interest137 Rho0.0074 Delta / Theta-5.8951 IONS Put 40.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolIONS\|20261120\|40.00P Delta-0.487 Imp Vol0.7925 Bid1.2 Gamma0.0627 Theoretical2.7 Ask4.2 Theta-0.0826 Intrinsic Value0.12 Volume0 Vega0.032 Time Value-0.12 Open Interest668 Rho-0.0078 Delta / Theta5.8953
0	0%	0.2	2.45	0	42.50	0	0%	2	5.6	0
IONS Call 42.50 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolIONS\|20261120\|42.50C Delta0.3543 Imp Vol0.746 Bid0.2 Gamma0.0621 Theoretical1.325 Ask2.45 Theta-0.0757 Intrinsic Value-2.62 Volume0 Vega0.0299 Time Value2.62 Open Interest100 Rho0.0052 Delta / Theta-4.68 IONS Put 42.50 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolIONS\|20261120\|42.50P Delta-0.6799 Imp Vol0.6369 Bid2 Gamma0.0702 Theoretical3.8 Ask5.6 Theta-0.0584 Intrinsic Value2.62 Volume0 Vega0.0287 Time Value-2.62 Open Interest1,634 Rho-0.01 Delta / Theta11.6466
0.66	0.66%	0.3	0.95	8	45.00	0	0%	4.1	7.4	0
IONS Call 45.00 Exp: Nov 20, 2026 Last: 0.66 Chg.: 0.66% SymbolIONS\|20261120\|45.00C Delta0.2094 Imp Vol0.7017 Bid0.3 Gamma0.051 Theoretical0.625 Ask0.95 Theta-0.0549 Intrinsic Value-5.12 Volume8 Vega0.0231 Time Value5.78 Open Interest2,675 Rho0.0032 Delta / Theta-3.8142 IONS Put 45.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolIONS\|20261120\|45.00P Delta-0.8264 Imp Vol0.623 Bid4.1 Gamma0.0518 Theoretical5.75 Ask7.4 Theta-0.0398 Intrinsic Value5.12 Volume0 Vega0.0206 Time Value-5.12 Open Interest506 Rho-0.0111 Delta / Theta20.7577

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 Nigeria'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://d72-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://d72-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://d72-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

NSE 30	9,208.30	-195.47	-2.08%
NSE All Share	249,710.59	-5052.22	-1.98%
US 30	52,412.0	-945.2	-1.77%
US 500	7,472.9	-216.0	-2.81%
FTSE 100	10,821.86	-7.35	-0.07%
DAX	26,369.04	-110.29	-0.42%
South Africa Top 40	105,225.90	+4033.57	+3.99%

Brent Oil	96.94	+2.32	+2.45%
Crude Oil WTI	90.13	+2.01	+2.28%
Gold	4,115.26	+42.26	+1.04%
Silver	52.400	+0.118	+0.23%
Copper	6.3250	-0.1040	-1.62%
London Cocoa	4,087.00	-27.00	-0.66%
London Wheat	190.50	-0.75	-0.39%

Nigeria 10Y	16.904	0.00	0.00%
Nigeria 2Y	16.105	0.000	0.00%
U.K. 10Y	5.1625	+0.0269	+0.52%
Germany 10Y	3.2535	-0.0333	-1.01%
U.S. 10Y	4.862	-0.031	-0.63%
U.S. 5Y	4.654	-0.034	-0.73%
U.S. 2Y	4.552	-0.029	-0.63%

Fidelitybk	24.200	+0.200	+0.83%
Zenith Bank	120.00	0.00	0.00%
UBA	42.00	-0.10	-0.24%
First HoldCo	110.00	-2.70	-2.40%
Guaranty Trust Holding	122.00	-1.00	-0.81%
Sterling Financial Holdings	76.200	0.000	0.00%
Dangote Cement	1,341.00	-149.00	-10.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	IONS	39.49	-0.67	-1.66%

Market Movers

Name	Last	Chg. %	Vol.
Zenith Bank	120.00	0.00%	21.66M
Stanbic IBTC	162.50	-0.85%	19.55M
UAC Of Nigeria	166.80	-7.85%	17.55M
Lafarge Africa	323.00	-7.71%	6.30M
Dangote Cement	1,341.00	-10.00%	1.92M
Aradel Holdings	1,296.00	0.00%	1.84M
Seplat Energy	16,000.10	0.00%	134.75K

Name	Last	Chg. %	Vol.
CWG	17.150	+9.94%	1.09M
Abbey Bank	6.70	+9.84%	667.66K
Honeywell Flour Mills Plc	26.850	+9.82%	21.22M
eTranzact International	18.650	+9.71%	2.79M
Caverton Offshore Support	3.650	+8.96%	1.74M
Transcorp Power	219.60	+8.18%	1.11M
Mutual Benefits Assurance	2.94	+8.09%	2.78M

Name	Last	Chg. %	Vol.
Dangote Cement	1,341.00	-10.00%	1.92M
Presco	1,656.80	-10.00%	108.02K
Coronation Insurance	2.00	-9.91%	3.14M
Austin Laz	2.24	-8.57%	1.26M
Lasaco Assurance PLC	1.60	-8.57%	2.07M
AXA Mansard Insurance	10.800	-8.09%	1.37M
UAC Of Nigeria	166.80	-7.85%	17.55M