Breaking News

Ionis Pharmaceuticals Inc (IONS)

Symbol	Exchange	Currency
IONS	NASDAQ	USD	Real-time
ISI	TradeGate	EUR	Delayed
ISI	Frankfurt	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

33.46 -0.64 -1.88%

11/01 - Closed. Currency in USD

After Hours

33.00

-0.46

-1.37%

2:55:40 - Real-time Data

Type: Equity

Market: United States

Volume: 1,171,888
Bid/Ask: 0.00 / 0.00
Day's Range: 33.15 - 33.77

General
Chart
- Streaming Chart
- 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

Jan 10, 2025 20:57 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
27	0%	11.3	15.4	0	20.00	0	0%	0	4.8	0
IONS Call 20.00 Exp: Jan 17, 2025 Last: 27 Chg.: 0% SymbolIONS\|20250117\|20.00C Delta0.9944 Imp Vol1.5184 Bid11.3 Gamma0.0023 Theoretical13.35 Ask15.4 Theta-0.0104 Intrinsic Value13.46 Volume0 Vega0.0007 Time Value13.54 Open Interest0 Rho0.0038 Delta / Theta-95.9841 IONS Put 20.00 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolIONS\|20250117\|20.00P Delta-0.1405 Imp Vol5.0869 Bid0 Gamma0.0095 Theoretical2.4 Ask4.8 Theta-0.3734 Intrinsic Value-13.46 Volume0 Vega0.0103 Time Value13.46 Open Interest0 Rho-0.0012 Delta / Theta0.3764
0	0%	8.9	12.4	0	22.50	0	0%	0	4.8	0
IONS Call 22.50 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolIONS\|20250117\|22.50C Delta0.8532 Imp Vol3.525 Bid8.9 Gamma0.0141 Theoretical12.4 Ask12.4 Theta-0.2689 Intrinsic Value10.96 Volume0 Vega0.0106 Time Value-10.96 Open Interest0 Rho0.0031 Delta / Theta-3.1725 IONS Put 22.50 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolIONS\|20250117\|22.50P Delta-0.1684 Imp Vol4.2762 Bid0 Gamma0.0128 Theoretical2.4 Ask4.8 Theta-0.3537 Intrinsic Value-10.96 Volume0 Vega0.0116 Time Value10.96 Open Interest0 Rho-0.0014 Delta / Theta0.4762
23.45	0%	6.7	10.5	0	25.00	0	0%	0	4.8	0
IONS Call 25.00 Exp: Jan 17, 2025 Last: 23.45 Chg.: 0% SymbolIONS\|20250117\|25.00C Delta0.926 Imp Vol1.5541 Bid6.7 Gamma0.0195 Theoretical8.6 Ask10.5 Theta-0.0744 Intrinsic Value8.46 Volume0 Vega0.0065 Time Value14.99 Open Interest1 Rho0.0043 Delta / Theta-12.4384 IONS Put 25.00 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolIONS\|20250117\|25.00P Delta-0.2026 Imp Vol3.5434 Bid0 Gamma0.0173 Theoretical2.4 Ask4.8 Theta-0.3285 Intrinsic Value-8.46 Volume0 Vega0.013 Time Value8.46 Open Interest0 Rho-0.0016 Delta / Theta0.6167
					33.46	Price @ Jan 10, 2025 20:57 GMT
0.85	0%	0	0.6	0	35.00	1.8	0%	1.85	2.35	10
IONS Call 35.00 Exp: Jan 17, 2025 Last: 0.85 Chg.: 0% SymbolIONS\|20250117\|35.00C Delta0.2405 Imp Vol0.4736 Bid0 Gamma0.1424 Theoretical0.3 Ask0.6 Theta-0.0495 Intrinsic Value-1.54 Volume0 Vega0.0144 Time Value2.39 Open Interest222 Rho0.0015 Delta / Theta-4.8593 IONS Put 35.00 Exp: Jan 17, 2025 Last: 1.8 Chg.: 0% SymbolIONS\|20250117\|35.00P Delta-0.7185 Imp Vol0.5701 Bid1.85 Gamma0.1289 Theoretical2.1 Ask2.35 Theta-0.0609 Intrinsic Value1.54 Volume10 Vega0.0156 Time Value0.26 Open Interest50 Rho-0.0039 Delta / Theta11.7917
0.25	0%	0	0.2	0	37.50	3.3	0%	4	4.4	0
IONS Call 37.50 Exp: Jan 17, 2025 Last: 0.25 Chg.: 0% SymbolIONS\|20250117\|37.50C Delta0.0827 Imp Vol0.5934 Bid0 Gamma0.0557 Theoretical0.1 Ask0.2 Theta-0.0301 Intrinsic Value-4.04 Volume0 Vega0.007 Time Value4.29 Open Interest213 Rho0.0005 Delta / Theta-2.7449 IONS Put 37.50 Exp: Jan 17, 2025 Last: 3.3 Chg.: 0% SymbolIONS\|20250117\|37.50P Delta-0.9639 Imp Vol0.4813 Bid4 Gamma0.037 Theoretical4.2 Ask4.4 Theta-0.0105 Intrinsic Value4.04 Volume0 Vega0.0036 Time Value-0.74 Open Interest493 Rho-0.0029 Delta / Theta91.3832
0.03	0%	0	0.05	3	40.00	6.62	7.82%	6.4	8.2	20
IONS Call 40.00 Exp: Jan 17, 2025 Last: 0.03 Chg.: 0% SymbolIONS\|20250117\|40.00C Delta0.0265 Imp Vol0.6632 Bid0 Gamma0.0201 Theoretical0.03 Ask0.05 Theta-0.0135 Intrinsic Value-6.54 Volume3 Vega0.0028 Time Value6.57 Open Interest2,041 Rho0.0002 Delta / Theta-1.9609 IONS Put 40.00 Exp: Jan 17, 2025 Last: 6.62 Chg.: 7.82% SymbolIONS\|20250117\|40.00P Delta-0.698 Imp Vol2.0025 Bid6.4 Gamma0.0378 Theoretical8.2 Ask8.2 Theta-0.2271 Intrinsic Value6.54 Volume20 Vega0.0161 Time Value0.08 Open Interest1,344 Rho-0.0049 Delta / Theta3.0737

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 India's comments 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://d56-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://d56-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://d56-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

Nifty 50	23,431.50	-95.00	-0.40%
BSE Sensex	77,378.91	-241.30	-0.31%
Nifty Bank	48,734.15	-769.35	-1.55%
Nifty 50 Futures	23,500.65	-147.45	-0.62%
US 500	5,795.5	-31.0	-0.53%
FTSE 100	8,248.49	-71.20	-0.86%
Dollar Index	109.685	+0.198	+0.18%

Gold	2,714.40	-0.60	-0.02%
Crude Oil WTI	76.79	+1.04	+1.37%
Brent Oil	80.91	+1.15	+1.44%
Natural Gas	4.223	+0.234	+5.87%
Silver	31.192	-0.122	-0.39%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0.00	0.00%

SBI	743.25	-17.20	-2.26%
NTPC	308.25	-12.10	-3.78%
ICICI Bank	1,249.85	-12.55	-0.99%
Reliance Industries	1,241.90	-12.85	-1.02%
DLF	752.15	-28.50	-3.65%
Tata Motors	774.65	-5.45	-0.70%
Tata Steel Ltd	127.43	-2.50	-1.92%

USD/INR	86.188	+0.023	+0.03%
EUR/USD	1.0223	-0.0015	-0.15%
GBP/USD	1.2154	-0.0053	-0.43%
USD/JPY	157.61	-0.15	-0.10%
GBP/INR	104.818	-0.414	-0.39%
EUR/INR	88.6570	+0.3810	+0.43%
USD/CAD	1.4439	+0.0011	+0.08%

Recent Quotes

	Name	Price	Chg.	Chg. %
	IONS	33.46	-0.64	-1.88%

Market Movers

Name	Last	Chg. %	Vol.
Zomato	242.95	-0.98%	53.82M
ITI Ltd	442.70	+0.52%	39.38M
Ramkrishna Forgings Ltd	957.10	+5.91%	19.29M
One 97 Communications	847.70	-5.25%	12.08M
HDFC Bank	1,656.75	-0.66%	8.73M
Infosys	1,966.95	+2.59%	8.04M
Tata Consultancy	4,265.65	+5.62%	7.89M

Name	Last	Chg. %	Vol.
Aarti Surfactants Prf	613.20	+447.45%	0.13K
Azad Engineering	1,668.10	+218.34%	123.72K
Bharati Defence	4.940	+153.33%	26.14K
Mewar Hi-Tech Eng	139.56	+20.00%	63.00K
Nureca	384.00	+18.78%	75.37K
Nureca	380.70	+17.63%	1.55M
Cubex Tubings Ltd	97.29	+17.19%	32.86K

Name	Last	Chg. %	Vol.
AA Plus Tradelink	1.42	-90.02%	1.12M
Shriram Finance	531.90	-81.09%	159.50K
Shriram Finance	532.00	-81.07%	6.00M
NDL Ventures	100.80	-14.58%	2.21K
GTPL Hathway	130.50	-11.31%	48.77K
GTPL Hathway	130.53	-10.91%	522.47K
Swastik Pipe	57.90	-10.65%	88.80K