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

51.77 -1.51 -2.83%

31/07 - Closed. Currency in USD

After Hours

52.45

+0.68

+1.31%

1:34:03 - Real-time Data

Type: Equity

Market: United States

Volume: 2,570,536
Bid/Ask: 0.00 / 0.00
Day's Range: 51.28 - 53.33

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

Jul 31, 2026 19:51 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	14.8	18.8	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 Delta0.979 Imp Vol0.8435 Bid14.8 Gamma0.0048 Theoretical16.8 Ask18.8 Theta-0.0159 Intrinsic Value16.78 Volume0 Vega0.0062 Time Value-16.78 Open Interest0 Rho0.0194 Delta / Theta-61.542 IONS Put 35.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolIONS\|20260821\|35.00P Delta-0.0272 Imp Vol0.8975 Bid0 Gamma0.0056 Theoretical0.13 Ask0.25 Theta-0.0165 Intrinsic Value-16.78 Volume0 Vega0.0078 Time Value16.78 Open Interest2 Rho-0.0008 Delta / Theta1.6526
0	0%	12.6	16.1	0	37.50	0	0%	0	1.15	0
IONS Call 37.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolIONS\|20260821\|37.50C Delta0.967 Imp Vol0.7686 Bid12.6 Gamma0.0077 Theoretical14.35 Ask16.1 Theta-0.0202 Intrinsic Value14.28 Volume0 Vega0.0091 Time Value-14.28 Open Interest0 Rho0.0205 Delta / Theta-47.8499 IONS Put 37.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolIONS\|20260821\|37.50P Delta-0.0844 Imp Vol1.0764 Bid0 Gamma0.0116 Theoretical0.58 Ask1.15 Theta-0.0487 Intrinsic Value-14.28 Volume0 Vega0.0192 Time Value14.28 Open Interest0 Rho-0.0026 Delta / Theta1.7338
0	0%	10.1	13.7	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 Delta0.9523 Imp Vol0.6767 Bid10.1 Gamma0.0118 Theoretical11.9 Ask13.7 Theta-0.0235 Intrinsic Value11.78 Volume0 Vega0.0123 Time Value-11.78 Open Interest1 Rho0.0214 Delta / Theta-40.463 IONS Put 40.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolIONS\|20260821\|40.00P Delta-0.0738 Imp Vol0.793 Bid0 Gamma0.0142 Theoretical0.35 Ask0.7 Theta-0.0323 Intrinsic Value-11.78 Volume0 Vega0.0173 Time Value11.78 Open Interest2 Rho-0.0022 Delta / Theta2.2834
					51.78	Price @ Jul 31, 2026 19:51 GMT
1.85	0%	1.85	2	31	52.50	2.7	50%	2.55	2.8	1
IONS Call 52.50 Exp: Aug 21, 2026 Last: 1.85 Chg.: 0% SymbolIONS\|20260821\|52.50C Delta0.4696 Imp Vol0.4585 Bid1.85 Gamma0.0701 Theoretical1.93 Ask2 Theta-0.056 Intrinsic Value-0.72 Volume31 Vega0.0493 Time Value2.57 Open Interest21 Rho0.0128 Delta / Theta-8.3859 IONS Put 52.50 Exp: Aug 21, 2026 Last: 2.7 Chg.: 50% SymbolIONS\|20260821\|52.50P Delta-0.5329 Imp Vol0.4565 Bid2.55 Gamma0.0706 Theoretical2.68 Ask2.8 Theta-0.051 Intrinsic Value0.72 Volume1 Vega0.0492 Time Value1.98 Open Interest354 Rho-0.0144 Delta / Theta10.4509
1.05	-39.66%	1	1.15	72	55.00	4.29	22.57%	4	4.5	1
IONS Call 55.00 Exp: Aug 21, 2026 Last: 1.05 Chg.: -39.66% SymbolIONS\|20260821\|55.00C Delta0.3101 Imp Vol0.4614 Bid1 Gamma0.0617 Theoretical1.08 Ask1.15 Theta-0.0495 Intrinsic Value-3.22 Volume72 Vega0.0437 Time Value4.27 Open Interest1,214 Rho0.0086 Delta / Theta-6.2654 IONS Put 55.00 Exp: Aug 21, 2026 Last: 4.29 Chg.: 22.57% SymbolIONS\|20260821\|55.00P Delta-0.7029 Imp Vol0.4414 Bid4 Gamma0.0639 Theoretical4.25 Ask4.5 Theta-0.0419 Intrinsic Value3.22 Volume1 Vega0.0428 Time Value1.07 Open Interest820 Rho-0.0181 Delta / Theta16.7857
0.54	-38.64%	0.5	0.6	57	57.50	0	0%	5.6	6.8	0
IONS Call 57.50 Exp: Aug 21, 2026 Last: 0.54 Chg.: -38.64% SymbolIONS\|20260821\|57.50C Delta0.1851 Imp Vol0.4618 Bid0.5 Gamma0.0467 Theoretical0.55 Ask0.6 Theta-0.0373 Intrinsic Value-5.72 Volume57 Vega0.0331 Time Value6.26 Open Interest137 Rho0.0052 Delta / Theta-4.967 IONS Put 57.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolIONS\|20260821\|57.50P Delta-0.8438 Imp Vol0.4242 Bid5.6 Gamma0.0465 Theoretical6.2 Ask6.8 Theta-0.0266 Intrinsic Value5.72 Volume0 Vega0.0295 Time Value-5.72 Open Interest6 Rho-0.0187 Delta / Theta31.7321

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:

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://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

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

South Africa Top 40	103,257.69	-501.02	-0.48%
S. Africa 40 Futures	103,210	-289	-0.28%
US 30	52,373.5	+163.9	+0.31%
US 500	7,475.3	+37.3	+0.50%
US Tech 100	28,178.2	+71.9	+0.26%
DAX Futures	25,710.0	+52.0	+0.20%
Dollar Index	99.79	+0.07	+0.07%

Gold	4,107.00	-53.60	-1.29%
Silver	57.986	-1.232	-2.08%
Crude Oil WTI	81.49	+0.69	+0.85%
Brent Oil	87.93	+1.05	+1.21%
Natural Gas	2.787	-0.012	-0.43%
Copper	6.47	-0.01	-0.15%
US Corn	464.00	-4.50	-0.96%

USD/ZAR	16.5488	+0.0520	+0.32%
EUR/USD	1.1528	0.0000	0.00%
GBP/USD	1.3482	+0.0016	+0.12%
USD/JPY	157.58	-1.96	-1.23%
GBP/JPY	212.45	-2.38	-1.11%
USD/CAD	1.4019	+0.0008	+0.06%
AUD/USD	0.7023	-0.0004	-0.06%

Nampak	44,139	+439	+1.00%
MTN	20,497	-2494	-10.85%
Standard Bank	32,922	+220	+0.67%
FirstRand Ltd	9,868	+123	+1.26%
Capitec	471,409	+5437	+1.17%
African Rainbow Minerals	16,934	+417	+2.52%
Naspers	86,748	+1057	+1.23%

Recent Quotes

	Name	Price	Chg.	Chg. %
	IONS	51.77	-1.51	-2.83%
	PODR	156.50	+1.50	+0.97%

Market Movers

Name	Last	Chg. %	Vol.
Sibanye Stillwater	3,588	-2.02%	46.69M
MTN	20,497	-10.85%	16.18M
FirstRand Ltd	9,868	+1.26%	16.17M
AngloGold Ashanti ADR	125,155	-5.39%	2.66M
Gold Fields	53,780	-1.67%	2.54M
Naspers	86,748	+1.23%	1.79M
Capitec	471,409	+1.17%	300.17K

Name	Last	Chg. %	Vol.
Labat Africa Ltd	3	+50.00%	49.13M
Primeserv Group Ltd	295	+9.26%	47.46K
Hulamin	190	+9.20%	653.74K
Lesaka Tech	8,500	+7.59%	1.86K
Brait	228	+5.56%	996.98K
Delta Property Fund	42	+5.00%	250.02K
Sea Harvest	850	+4.94%	84.46K

Name	Last	Chg. %	Vol.
Gemfields	62	-11.43%	45.23K
MTN	20,497	-10.85%	16.18M
Southern Palladium	1,625.00	-7.14%	62.68K
AfroCentric Investment Corp	77	-6.10%	0.50K
Salungano	85	-5.56%	332.09K
AngloGold Ashanti ADR	125,155	-5.39%	2.66M
Nutun	84	-4.55%	600.16K