Options Chain for ILLUMINA INC COM (ILMN) - $219.40 as of 8/24/2026 2:30:07 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 87.10 | 91.20 | 89.15 | % | 0.66 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 140.00 | 82.30 | 86.30 | 84.30 | % | 0.60 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 145.00 | 77.50 | 81.40 | 79.45 | % | 0.55 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 150.00 | 72.70 | 76.40 | 74.55 | % | 0.50 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.03 | 8/24/2026 3:59:52 PM EST | |||
| 155.00 | 67.90 | 71.70 | 69.80 | % | 0.45 | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.04 | 8/24/2026 3:59:52 PM EST | |||
| 160.00 | 63.10 | 66.80 | 64.95 | % | 0.41 | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.04 | 8/24/2026 3:59:52 PM EST | |||
| 165.00 | 58.40 | 62.20 | 60.30 | % | 0.37 | 0 | 0 | 0.67 | 0.96 | 0.00 | -0.05 | 8/24/2026 3:59:52 PM EST | |||
| 170.00 | 53.80 | 57.50 | 55.65 | % | 0.33 | 0 | 0 | 0.63 | 0.94 | 0.00 | -0.06 | 8/24/2026 3:59:52 PM EST | |||
| 175.00 | 49.20 | 52.40 | 50.80 | 43.67 | 0.00 | 0.00% | 0.29 | 0 | 6 | 0.57 | 0.92 | 0.00 | -0.08 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 180.00 | 44.80 | 48.20 | 46.50 | % | 0.26 | 0 | 0 | 0.42 | 0.90 | 0.00 | -0.09 | 8/24/2026 3:59:52 PM EST | |||
| 185.00 | 41.10 | 44.30 | 42.70 | % | 0.23 | 0 | 0 | 0.50 | 0.87 | 0.00 | -0.10 | 8/24/2026 3:59:52 PM EST | |||
| 190.00 | 37.00 | 40.40 | 38.70 | 34.50 | -0.40 | -1.15% | 0.20 | 15 | 7 | 0.50 | 0.84 | 0.01 | -0.11 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 195.00 | 33.10 | 36.00 | 34.55 | 31.27 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.49 | 0.80 | 0.01 | -0.12 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 200.00 | 29.40 | 32.80 | 31.10 | 28.25 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.50 | 0.76 | 0.01 | -0.14 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 210.00 | 22.70 | 26.00 | 24.35 | 18.50 | -3.49 | -15.88% | 0.12 | 1 | 12 | 0.49 | 0.67 | 0.01 | -0.15 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 220.00 | 16.90 | 20.30 | 18.60 | 16.35 | -0.10 | -0.61% | 0.08 | 4 | 42 | 0.49 | 0.58 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 230.00 | 12.40 | 15.40 | 13.90 | 11.58 | -0.81 | -6.54% | 0.06 | 4 | 9 | 0.48 | 0.48 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 240.00 | 8.80 | 11.40 | 10.10 | 9.00 | -0.30 | -3.23% | 0.04 | 2 | 12 | 0.48 | 0.39 | 0.01 | -0.15 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 250.00 | 5.70 | 8.80 | 7.25 | 5.90 | -0.60 | -9.24% | 0.03 | 4 | 3 | 0.48 | 0.30 | 0.01 | -0.14 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 260.00 | 3.30 | 6.30 | 4.80 | 5.20 | +0.80 | +18.19% | 0.02 | 4 | 1 | 0.46 | 0.23 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 270.00 | 1.90 | 4.80 | 3.35 | 2.80 | +0.25 | +9.81% | 0.01 | 12 | 2 | 0.46 | 0.17 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 280.00 | 1.90 | 3.80 | 2.85 | 2.10 | -0.07 | -3.23% | 0.01 | 6 | 4 | 0.50 | 0.12 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 290.00 | 0.20 | 3.20 | 1.70 | % | 0.01 | 0 | 0 | 0.45 | 0.08 | 0.00 | -0.06 | 8/24/2026 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 145.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 150.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.03 | 8/24/2026 3:59:52 PM EST | |||
| 155.00 | 0.25 | 1.75 | 1.00 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.59 | -0.02 | 0.00 | -0.04 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 160.00 | 0.30 | 1.85 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.55 | -0.03 | 0.00 | -0.04 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 165.00 | 0.55 | 1.40 | 0.98 | % | 0.01 | 0 | 0 | 0.52 | -0.04 | 0.00 | -0.05 | 8/24/2026 3:59:52 PM EST | |||
| 170.00 | 0.10 | 3.40 | 1.75 | % | 0.01 | 0 | 0 | 0.50 | -0.06 | 0.00 | -0.06 | 8/24/2026 3:59:52 PM EST | |||
| 175.00 | 0.60 | 4.00 | 2.30 | 2.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | -0.08 | 0.00 | -0.08 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 180.00 | 1.20 | 4.00 | 2.60 | 3.17 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.51 | -0.10 | 0.00 | -0.09 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 185.00 | 2.20 | 4.30 | 3.25 | 3.60 | % | 0.02 | 5 | 0 | 0.51 | -0.13 | 0.00 | -0.10 | 8/24/2026 | 8/24/2026 3:59:52 PM EST | |
| 190.00 | 2.40 | 5.00 | 3.70 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.48 | -0.16 | 0.01 | -0.11 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 195.00 | 3.30 | 7.20 | 5.25 | 6.73 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.49 | -0.20 | 0.01 | -0.12 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 200.00 | 5.20 | 7.00 | 6.10 | 8.40 | +1.00 | +13.52% | 0.03 | 2 | 253 | 0.47 | -0.24 | 0.01 | -0.14 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 210.00 | 8.10 | 11.70 | 9.90 | 11.60 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.49 | -0.33 | 0.01 | -0.15 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 220.00 | 13.40 | 15.30 | 14.35 | 13.95 | -1.75 | -11.15% | 0.07 | 23 | 9 | 0.49 | -0.42 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 230.00 | 17.90 | 21.00 | 19.45 | 20.50 | -2.40 | -10.48% | 0.08 | 2 | 2 | 0.48 | -0.52 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 240.00 | 24.00 | 26.90 | 25.45 | % | 0.11 | 0 | 0 | 0.46 | -0.61 | 0.01 | -0.15 | 8/24/2026 3:59:52 PM EST | |||
| 250.00 | 31.30 | 34.50 | 32.90 | % | 0.13 | 0 | 0 | 0.47 | -0.70 | 0.01 | -0.14 | 8/24/2026 3:59:52 PM EST | |||
| 260.00 | 39.50 | 42.40 | 40.95 | % | 0.16 | 0 | 0 | 0.47 | -0.77 | 0.01 | -0.12 | 8/24/2026 3:59:52 PM EST | |||
| 270.00 | 47.60 | 50.90 | 49.25 | % | 0.18 | 0 | 0 | 0.46 | -0.83 | 0.01 | -0.10 | 8/24/2026 3:59:52 PM EST | |||
| 280.00 | 56.20 | 59.80 | 58.00 | 62.19 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.57 | -0.88 | 0.01 | -0.08 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 290.00 | 65.50 | 69.20 | 67.35 | % | 0.23 | 0 | 0 | 0.59 | -0.92 | 0.00 | -0.06 | 8/24/2026 3:59:52 PM EST |