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

29.06 +1.75 +6.41%

22:59:59 - Closed. Currency in USD

After Hours

29.11

+0.05

+0.17%

23:32:44 - Real-time Data

Type: Equity

Market: United States

Volume: 5,823,279
Bid/Ask: 0.00 / 0.00
Day's Range: 27.25 - 29.09

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
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

Nov 13, 2026 21:20 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	11.7	15.8	0	15.00	0	0%	0	2.15	0
IONS Call 15.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolIONS\|20261120\|15.00C Delta0.9805 Imp Vol2.4712 Bid11.7 Gamma0.0048 Theoretical13.75 Ask15.8 Theta-0.0347 Intrinsic Value14.06 Volume0 Vega0.0019 Time Value-14.06 Open Interest0 Rho0.0028 Delta / Theta-28.2789 IONS Put 15.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolIONS\|20261120\|15.00P Delta-0.0924 Imp Vol4.6685 Bid0 Gamma0.0089 Theoretical1.07 Ask2.15 Theta-0.2189 Intrinsic Value-14.06 Volume0 Vega0.0066 Time Value14.06 Open Interest0 Rho-0.0007 Delta / Theta0.4223
0	0%	9.2	13.2	0	17.50	0	0%	0	2.15	0
IONS Call 17.50 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolIONS\|20261120\|17.50C Delta0.9888 Imp Vol1.6434 Bid9.2 Gamma0.0045 Theoretical11.2 Ask13.2 Theta-0.0155 Intrinsic Value11.56 Volume0 Vega0.0012 Time Value-11.56 Open Interest0 Rho0.0033 Delta / Theta-63.7623 IONS Put 17.50 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolIONS\|20261120\|17.50P Delta-0.1146 Imp Vol3.7958 Bid0 Gamma0.0129 Theoretical1.07 Ask2.15 Theta-0.2079 Intrinsic Value-11.56 Volume0 Vega0.0077 Time Value11.56 Open Interest0 Rho-0.0008 Delta / Theta0.5511
0	0%	6.7	10.8	0	20.00	0	0%	0	2.15	0
IONS Call 20.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolIONS\|20261120\|20.00C Delta0.9693 Imp Vol1.4719 Bid6.7 Gamma0.0119 Theoretical8.75 Ask10.8 Theta-0.031 Intrinsic Value9.06 Volume0 Vega0.0028 Time Value-9.06 Open Interest0 Rho0.0037 Delta / Theta-31.2929 IONS Put 20.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolIONS\|20261120\|20.00P Delta-0.1427 Imp Vol3.033 Bid0 Gamma0.0187 Theoretical1.07 Ask2.15 Theta-0.1934 Intrinsic Value-9.06 Volume0 Vega0.0089 Time Value9.06 Open Interest0 Rho-0.0009 Delta / Theta0.7379
					29.06	Price @ Nov 13, 2026 21:20 GMT
0.45	80%	0.35	0.55	7	30.00	2.5	-10.71%	1.6	2.9	7
IONS Call 30.00 Exp: Nov 20, 2026 Last: 0.45 Chg.: 80% SymbolIONS\|20261120\|30.00C Delta0.3084 Imp Vol0.599 Bid0.35 Gamma0.1481 Theoretical0.45 Ask0.55 Theta-0.0607 Intrinsic Value-0.94 Volume7 Vega0.014 Time Value1.39 Open Interest281 Rho0.0016 Delta / Theta-5.0834 IONS Put 30.00 Exp: Nov 20, 2026 Last: 2.5 Chg.: -10.71% SymbolIONS\|20261120\|30.00P Delta-0.6135 Imp Vol0.9255 Bid1.6 Gamma0.1044 Theoretical2.25 Ask2.9 Theta-0.0986 Intrinsic Value0.94 Volume7 Vega0.0152 Time Value1.56 Open Interest387 Rho-0.0032 Delta / Theta6.2214
0.15	87.5%	0.05	0.15	37	32.50	0	0%	3	5.9	0
IONS Call 32.50 Exp: Nov 20, 2026 Last: 0.15 Chg.: 87.5% SymbolIONS\|20261120\|32.50C Delta0.0877 Imp Vol0.645 Bid0.05 Gamma0.0622 Theoretical0.1 Ask0.15 Theta-0.0294 Intrinsic Value-3.44 Volume37 Vega0.0063 Time Value3.59 Open Interest434 Rho0.0005 Delta / Theta-2.9848 IONS Put 32.50 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolIONS\|20261120\|32.50P Delta-0.7545 Imp Vol1.1757 Bid3 Gamma0.0676 Theoretical4.45 Ask5.9 Theta-0.1026 Intrinsic Value3.44 Volume0 Vega0.0125 Time Value-3.44 Open Interest3 Rho-0.004 Delta / Theta7.3506
0.05	0%	0	0.3	0	35.00	8	0%	6	8.3	0
IONS Call 35.00 Exp: Nov 20, 2026 Last: 0.05 Chg.: 0% SymbolIONS\|20261120\|35.00C Delta0.0865 Imp Vol1.0037 Bid0 Gamma0.0396 Theoretical0.15 Ask0.3 Theta-0.0451 Intrinsic Value-5.94 Volume0 Vega0.0063 Time Value5.99 Open Interest53 Rho0.0004 Delta / Theta-1.9171 IONS Put 35.00 Exp: Nov 20, 2026 Last: 8 Chg.: 0% SymbolIONS\|20261120\|35.00P Delta-0.766 Imp Vol1.7077 Bid6 Gamma0.0453 Theoretical7.15 Ask8.3 Theta-0.1459 Intrinsic Value5.94 Volume0 Vega0.0122 Time Value2.06 Open Interest79 Rho-0.0044 Delta / Theta5.2485

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 South Africa'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://d71-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://d71-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://d71-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

South Africa Top 40	104,486.62	-494.69	-0.47%
S. Africa 40 Futures	104,875	-741	-0.70%
US 30	52,144.8	-154.3	-0.30%
US 500	7,521.5	-71.4	-0.94%
US Tech 100	27,730.6	-558.6	-1.97%
DAX Futures	26,855.8	-39.2	-0.15%
Dollar Index	103.30	+0.21	+0.20%

Gold	3,877.27	-8.03	-0.21%
Silver	48.535	-1.530	-3.06%
Crude Oil WTI	89.15	+0.41	+0.46%
Brent Oil	96.40	+0.58	+0.61%
Natural Gas	3.237	-0.103	-3.08%
Copper	6.0527	-0.1433	-2.31%
US Corn	446.00	+3.50	+0.79%

USD/ZAR	16.9315	+0.1639	+0.98%
EUR/USD	1.1022	-0.0033	-0.30%
GBP/USD	1.3211	-0.0025	-0.19%
USD/JPY	159.69	-0.15	-0.09%
GBP/JPY	211.00	-0.53	-0.25%
USD/CAD	1.4272	+0.0015	+0.11%
AUD/USD	0.6771	-0.0038	-0.56%

Nampak	53,450	+450	+0.85%
MTN	23,459	+383	+1.66%
Standard Bank	30,520	-652	-2.09%
FirstRand Ltd	9,585	-110	-1.13%
Capitec	481,500	-7332	-1.50%
African Rainbow Minerals	15,171	0	0.00%
Naspers	72,537	-1043	-1.42%

Recent Quotes

	Name	Price	Chg.	Chg. %
	IONS	29.06	+1.75	+6.41%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,585	-1.13%	8.28M
MTN	23,459	+1.66%	4.08M
Naspers	72,537	-1.42%	1.42M
AngloGold Ashanti ADR	147,731	-0.14%	776.74K
Valterra Platinum	114,355	-1.12%	671.05K
Richemont	343,002	-3.14%	420.84K
Capitec	481,500	-1.50%	271.66K

Name	Last	Chg. %	Vol.
Montauk Renewables	1,999.00	+11.06%	43.71K
MC Mining	258	+10.26%	1.11K
Brikor	16.00	+6.67%	21.41K
Cables 4 Africa	88	+4.76%	10.00K
Master Drilling Group Ltd	1,494	+4.48%	5.19K
Southern Palladium	1,859.00	+3.28%	0.10K
Sasol	24,300	+3.22%	2.60M

Name	Last	Chg. %	Vol.
Metair	295	-35.02%	700.88K
Insimbi	60.0	-24.05%	2.00K
Mantengu	9.00	-18.18%	1.05M
Gemfields	65.0	-15.58%	551.85K
ISA Holdings	212	-11.67%	51.59K
Araxi	150	-6.83%	3.41K
Lesaka Tech	5,776	-6.52%	10.44K