$79.76
-1.06-1.31%
At close: Dec 15, 4:00 PM EST
$79.76
N/A
After Hours: 4:03 PM EST
Comments
Loading...
Ionis Pharmaceuticals (NASDAQ:IONS) Stock, Option Chain
Option chain shows key data for Ionis Pharmaceuticals's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Ionis Pharmaceuticals.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price38.5Nov 17, 2025
Change
-0%
Bid42.7
Ask46.6
volume0
Intrest1
Strike
35
35
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid40.2
Ask44.2
volume0
Intrest0
Strike
37.5
37.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price33.94Nov 20, 2025
Change
-0%
Bid37.7
Ask41.7
volume0
Intrest1
Strike
40
40
Last Price0.05Sep 25, 2025
Change
-0%
Bid-
Ask1.75
volume0
Intrest0
Last Price-
Change
-
Bid35.2
Ask39.2
volume0
Intrest0
Strike
42.5
42.5
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid32.7
Ask36.7
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid30.2
Ask34.2
volume0
Intrest0
Strike
47.5
47.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price12.78Sep 19, 2025
Change
-0%
Bid27.8
Ask31.7
volume0
Intrest1
Strike
50
50
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid25.3
Ask29.2
volume0
Intrest0
Strike
52.5
52.5
Last Price2.7Oct 15, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid22.8
Ask26.7
volume0
Intrest0
Strike
55
55
Last Price0.55Oct 29, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid20.3
Ask24.2
volume0
Intrest0
Strike
57.5
57.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price19.15Dec 12, 2025
Change
-0%
Bid17.8
Ask21.7
volume0
Intrest8
Strike
60
60
Last Price1.2Nov 07, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest233
Last Price15.3Dec 10, 2025
Change
-0%
Bid15.3
Ask19.2
volume0
Intrest3
Strike
62.5
62.5
Last Price0.35Dec 04, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest628
Last Price17.5Dec 04, 2025
Change
-0%
Bid13.8
Ask16.7
volume0
Intrest890
Strike
65
65
Last Price0.26Nov 28, 2025
Change
-0%
Bid-
Ask1.75
volume0
Intrest74
Last Price5.7Nov 10, 2025
Change
-0%
Bid11.3
Ask14.2
volume0
Intrest222
Strike
67.5
67.5
Last Price0.2Dec 01, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest532
Last Price9.8Dec 11, 2025
Change
-0%
Bid8
Ask11.6
volume0
Intrest174
Strike
70
70
Last Price0.25Dec 09, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest819
Last Price9.2Dec 05, 2025
Change
-0%
Bid5.5
Ask9.2
volume0
Intrest525
Strike
72.5
72.5
Last Price1.11Nov 25, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest14
Last Price4.7Dec 12, 2025
Change
-0%
Bid3
Ask6.7
volume0
Intrest39
Strike
75
75
Last Price0.75Dec 09, 2025
Change
-0%
Bid-
Ask1.2
volume0
Intrest19
Last Price3.21Dec 09, 2025
Change
-0%
Bid0.95
Ask4.9
volume0
Intrest27
Strike
77.5
77.5
Last Price0.65Dec 15, 2025
Change
3.0582.43%
Bid0.35
Ask2.45
volume16
Intrest16
Last Price1.3Dec 15, 2025
Change
0.940.91%
Bid0.3
Ask3.3
volume4
Intrest355
Strike
80
80
Last Price2.1Dec 09, 2025
Change
-0%
Bid1.1
Ask3.6
volume0
Intrest44
Last Price1.03Dec 15, 2025
Change
0.1314.44%
Bid0.25
Ask2.1
volume1
Intrest71
Strike
82.5
82.5
Last Price3.4Dec 05, 2025
Change
-0%
Bid1.4
Ask4.9
volume0
Intrest8
Last Price0.55Dec 12, 2025
Change
-0%
Bid0.1
Ask0.95
volume0
Intrest130
Strike
85
85
Last Price-
Change
-
Bid3.6
Ask7.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
87.5
87.5
Last Price-
Change
-
Bid6
Ask9.9
volume0
Intrest0
Last Price0.2Dec 12, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest22
Strike
90
90
Last Price-
Change
-
Bid8.4
Ask11.6
volume0
Intrest0
Last Price0.1Nov 10, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid13.4
Ask17.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid18.4
Ask22.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid23.4
Ask27.3
volume0
Intrest0
