Options Chain for ILLUMINA INC COM (ILMN) - $273.68 as of 9/30/2026 8:26:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 128.10 | 131.90 | 130.00 | 121.30 | 0.00 | 0.00% | 0.90 | 0 | 1 | 1.10 | 1.00 | 0.00 | -0.02 | 9/28/2026 | 9/30/2026 4:00:03 PM EST |
| 150.00 | 123.20 | 126.90 | 125.05 | 125.10 | 0.00 | 0.00% | 0.83 | 0 | 2 | 1.05 | 1.00 | 0.00 | -0.03 | 9/25/2026 | 9/30/2026 4:00:03 PM EST |
| 155.00 | 118.30 | 121.90 | 120.10 | % | 0.77 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.03 | 9/30/2026 4:00:03 PM EST | |||
| 160.00 | 113.40 | 117.00 | 115.20 | % | 0.72 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.03 | 9/30/2026 4:00:03 PM EST | |||
| 165.00 | 108.50 | 112.20 | 110.35 | 108.49 | 0.00 | 0.00% | 0.67 | 0 | 1 | 0.93 | 0.99 | 0.00 | -0.04 | 9/28/2026 | 9/30/2026 4:00:03 PM EST |
| 170.00 | 103.70 | 107.40 | 105.55 | 109.43 | +35.72 | +48.46% | 0.62 | 1 | 1 | 0.94 | 0.98 | 0.00 | -0.04 | 9/30/2026 | 9/30/2026 4:00:03 PM EST |
| 175.00 | 98.90 | 102.50 | 100.70 | 98.90 | 0.00 | 0.00% | 0.58 | 0 | 1 | 0.90 | 0.97 | 0.00 | -0.05 | 9/28/2026 | 9/30/2026 4:00:03 PM EST |
| 180.00 | 94.70 | 97.50 | 96.10 | 99.83 | % | 0.53 | 1 | 0 | 0.72 | 0.97 | 0.00 | -0.06 | 9/30/2026 | 9/30/2026 4:00:03 PM EST | |
| 185.00 | 89.80 | 92.80 | 91.30 | 83.73 | 0.00 | 0.00% | 0.49 | 0 | 3 | 0.70 | 0.96 | 0.00 | -0.07 | 9/28/2026 | 9/30/2026 4:00:03 PM EST |
| 190.00 | 85.40 | 88.00 | 86.70 | 88.35 | +4.90 | +5.88% | 0.46 | 4 | 2 | 0.72 | 0.95 | 0.00 | -0.08 | 9/30/2026 | 9/30/2026 4:00:03 PM EST |
| 195.00 | 80.40 | 83.70 | 82.05 | % | 0.42 | 0 | 0 | 0.69 | 0.94 | 0.00 | -0.09 | 9/30/2026 4:00:03 PM EST | |||
| 200.00 | 75.90 | 79.10 | 77.50 | 75.95 | 0.00 | 0.00% | 0.39 | 0 | 26 | 0.68 | 0.92 | 0.00 | -0.10 | 9/29/2026 | 9/30/2026 4:00:03 PM EST |
| 210.00 | 67.40 | 69.90 | 68.65 | 51.30 | 0.00 | 0.00% | 0.33 | 0 | 17 | 0.67 | 0.89 | 0.00 | -0.13 | 9/23/2026 | 9/30/2026 4:00:03 PM EST |
| 220.00 | 58.60 | 61.60 | 60.10 | 62.25 | 0.00 | 0.00% | 0.27 | 0 | 15 | 0.64 | 0.85 | 0.00 | -0.16 | 9/25/2026 | 9/30/2026 4:00:03 PM EST |
| 230.00 | 51.20 | 54.40 | 52.80 | 54.96 | +2.25 | +4.27% | 0.23 | 1 | 7 | 0.66 | 0.81 | 0.00 | -0.18 | 9/30/2026 | 9/30/2026 4:00:03 PM EST |
| 240.00 | 44.00 | 46.80 | 45.40 | 47.01 | 0.00 | 0.00% | 0.19 | 0 | 23 | 0.64 | 0.75 | 0.00 | -0.21 | 9/25/2026 | 9/30/2026 4:00:03 PM EST |
| 250.00 | 37.40 | 40.30 | 38.85 | 40.67 | 0.00 | 0.00% | 0.16 | 0 | 35 | 0.64 | 0.70 | 0.01 | -0.23 | 9/25/2026 | 9/30/2026 4:00:03 PM EST |
| 260.00 | 31.10 | 34.00 | 32.55 | 31.75 | 0.00 | 0.00% | 0.13 | 0 | 37 | 0.62 | 0.64 | 0.01 | -0.24 | 9/29/2026 | 9/30/2026 4:00:03 PM EST |
| 270.00 | 26.20 | 28.70 | 27.45 | 25.87 | 0.00 | 0.00% | 0.10 | 0 | 90 | 0.62 | 0.57 | 0.01 | -0.25 | 9/29/2026 | 9/30/2026 4:00:03 PM EST |
| 280.00 | 21.60 | 23.70 | 22.65 | 21.70 | +0.48 | +2.27% | 0.08 | 12 | 242 | 0.62 | 0.51 | 0.01 | -0.25 | 9/30/2026 | 9/30/2026 4:00:03 PM EST |
| 290.00 | 17.70 | 19.90 | 18.80 | 17.20 | 0.00 | 0.00% | 0.06 | 0 | 31 | 0.62 | 0.45 | 0.01 | -0.25 | 9/29/2026 | 9/30/2026 4:00:03 PM EST |
| 300.00 | 14.30 | 16.30 | 15.30 | 17.40 | +3.39 | +24.20% | 0.05 | 1 | 25 | 0.61 | 0.39 | 0.01 | -0.24 | 9/30/2026 | 9/30/2026 4:00:03 PM EST |
| 310.00 | 11.40 | 13.50 | 12.45 | 14.70 | +2.40 | +19.52% | 0.04 | 3 | 13 | 0.61 | 0.34 | 0.01 | -0.23 | 9/30/2026 | 9/30/2026 4:00:03 PM EST |
| 320.00 | 9.10 | 11.20 | 10.15 | 11.65 | -0.75 | -6.05% | 0.03 | 3 | 20 | 0.61 | 0.29 | 0.01 | -0.21 | 9/30/2026 | 9/30/2026 4:00:03 PM EST |
| 330.00 | 7.00 | 10.00 | 8.50 | 8.70 | +1.10 | +14.48% | 0.03 | 2 | 107 | 0.62 | 0.24 | 0.01 | -0.20 | 9/30/2026 | 9/30/2026 4:00:03 PM EST |
| 340.00 | 5.30 | 8.10 | 6.70 | 8.03 | +1.98 | +32.73% | 0.02 | 1 | 45 | 0.62 | 0.21 | 0.00 | -0.18 | 9/30/2026 | 9/30/2026 4:00:03 PM EST |
| 350.00 | 3.90 | 7.10 | 5.50 | 6.59 | +0.59 | +9.84% | 0.02 | 1 | 2 | 0.62 | 0.17 | 0.00 | -0.16 | 9/30/2026 | 9/30/2026 4:00:03 PM EST |
| 360.00 | 3.00 | 5.40 | 4.20 | 5.20 | +0.90 | +20.93% | 0.01 | 1 | 13 | 0.61 | 0.14 | 0.00 | -0.14 | 9/30/2026 | 9/30/2026 4:00:03 PM EST |
| 370.00 | 1.35 | 4.90 | 3.13 | % | 0.01 | 0 | 0 | 0.59 | 0.12 | 0.00 | -0.13 | 9/30/2026 4:00:03 PM EST | |||
| 380.00 | 0.65 | 4.80 | 2.73 | % | 0.01 | 0 | 0 | 0.60 | 0.10 | 0.00 | -0.11 | 9/30/2026 4:00:03 PM EST | |||
| 390.00 | 0.75 | 4.10 | 2.43 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.62 | 0.08 | 0.00 | -0.10 | 9/29/2026 | 9/30/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.02 | 9/30/2026 4:00:03 PM EST | |||
| 150.00 | 0.00 | 0.70 | 0.35 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.86 | 0.00 | 0.00 | -0.03 | 9/21/2026 | 9/30/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.86 | -0.01 | 0.00 | -0.03 | 9/21/2026 | 9/30/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 0.90 | 0.45 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.81 | -0.01 | 0.00 | -0.03 | 9/28/2026 | 9/30/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 1.10 | 0.55 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.80 | -0.01 | 0.00 | -0.04 | 9/28/2026 | 9/30/2026 4:00:03 PM EST |
| 170.00 | 0.10 | 1.10 | 0.60 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.64 | -0.02 | 0.00 | -0.04 | 9/23/2026 | 9/30/2026 4:00:03 PM EST |
| 175.00 | 0.50 | 1.35 | 0.93 | 0.70 | -1.30 | -65.00% | 0.01 | 10 | 10 | 0.68 | -0.03 | 0.00 | -0.05 | 9/30/2026 | 9/30/2026 4:00:03 PM EST |
| 180.00 | 0.35 | 1.50 | 0.93 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.64 | -0.03 | 0.00 | -0.06 | 9/25/2026 | 9/30/2026 4:00:03 PM EST |
| 185.00 | 0.15 | 2.40 | 1.28 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.61 | -0.04 | 0.00 | -0.07 | 9/25/2026 | 9/30/2026 4:00:03 PM EST |
| 190.00 | 0.60 | 2.65 | 1.63 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.64 | -0.05 | 0.00 | -0.08 | 9/28/2026 | 9/30/2026 4:00:03 PM EST |
| 195.00 | 1.10 | 2.90 | 2.00 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.64 | -0.06 | 0.00 | -0.09 | 9/29/2026 | 9/30/2026 4:00:03 PM EST |
| 200.00 | 1.50 | 4.10 | 2.80 | 2.40 | -0.20 | -7.70% | 0.01 | 3 | 26 | 0.66 | -0.08 | 0.00 | -0.10 | 9/30/2026 | 9/30/2026 4:00:03 PM EST |
| 210.00 | 2.35 | 4.50 | 3.43 | 3.30 | -1.10 | -25.00% | 0.02 | 16 | 45 | 0.62 | -0.11 | 0.00 | -0.13 | 9/30/2026 | 9/30/2026 4:00:03 PM EST |
| 220.00 | 4.90 | 6.70 | 5.80 | 5.36 | -0.32 | -5.64% | 0.03 | 7 | 39 | 0.65 | -0.15 | 0.00 | -0.16 | 9/30/2026 | 9/30/2026 4:00:03 PM EST |
| 230.00 | 7.20 | 8.30 | 7.75 | 6.90 | -0.95 | -12.11% | 0.03 | 6 | 27 | 0.63 | -0.19 | 0.00 | -0.18 | 9/30/2026 | 9/30/2026 4:00:03 PM EST |
| 240.00 | 8.80 | 11.30 | 10.05 | 9.25 | -1.59 | -14.67% | 0.04 | 2 | 241 | 0.61 | -0.25 | 0.00 | -0.21 | 9/30/2026 | 9/30/2026 4:00:03 PM EST |
| 250.00 | 12.70 | 14.90 | 13.80 | 12.60 | -3.00 | -19.24% | 0.06 | 1 | 18 | 0.62 | -0.30 | 0.01 | -0.23 | 9/30/2026 | 9/30/2026 4:00:03 PM EST |
| 260.00 | 17.00 | 19.10 | 18.05 | 18.55 | +0.17 | +0.93% | 0.07 | 5 | 544 | 0.62 | -0.36 | 0.01 | -0.24 | 9/30/2026 | 9/30/2026 4:00:03 PM EST |
| 270.00 | 21.10 | 23.80 | 22.45 | 22.00 | -1.20 | -5.18% | 0.08 | 14 | 80 | 0.61 | -0.43 | 0.01 | -0.25 | 9/30/2026 | 9/30/2026 4:00:03 PM EST |
| 280.00 | 26.80 | 29.20 | 28.00 | 25.80 | -4.70 | -15.41% | 0.10 | 1 | 16 | 0.61 | -0.49 | 0.01 | -0.25 | 9/30/2026 | 9/30/2026 4:00:03 PM EST |
| 290.00 | 32.20 | 35.90 | 34.05 | % | 0.12 | 0 | 0 | 0.61 | -0.55 | 0.01 | -0.25 | 9/30/2026 4:00:03 PM EST | |||
| 300.00 | 38.70 | 42.30 | 40.50 | % | 0.14 | 0 | 0 | 0.60 | -0.61 | 0.01 | -0.24 | 9/30/2026 4:00:03 PM EST | |||
| 310.00 | 46.10 | 49.50 | 47.80 | % | 0.15 | 0 | 0 | 0.61 | -0.66 | 0.01 | -0.23 | 9/30/2026 4:00:03 PM EST | |||
| 320.00 | 53.70 | 57.00 | 55.35 | % | 0.17 | 0 | 0 | 0.60 | -0.71 | 0.01 | -0.21 | 9/30/2026 4:00:03 PM EST | |||
| 330.00 | 61.70 | 64.60 | 63.15 | % | 0.19 | 0 | 0 | 0.59 | -0.76 | 0.01 | -0.20 | 9/30/2026 4:00:03 PM EST | |||
| 340.00 | 70.10 | 73.30 | 71.70 | % | 0.21 | 0 | 0 | 0.60 | -0.79 | 0.00 | -0.18 | 9/30/2026 4:00:03 PM EST | |||
| 350.00 | 78.60 | 82.00 | 80.30 | % | 0.23 | 0 | 0 | 0.59 | -0.83 | 0.00 | -0.16 | 9/30/2026 4:00:03 PM EST | |||
| 360.00 | 87.80 | 90.90 | 89.35 | % | 0.25 | 0 | 0 | 0.59 | -0.86 | 0.00 | -0.14 | 9/30/2026 4:00:03 PM EST | |||
| 370.00 | 97.20 | 99.60 | 98.40 | 95.40 | % | 0.27 | 1 | 0 | 0.58 | -0.88 | 0.00 | -0.13 | 9/30/2026 | 9/30/2026 4:00:03 PM EST | |
| 380.00 | 106.00 | 109.40 | 107.70 | % | 0.28 | 0 | 0 | 0.70 | -0.90 | 0.00 | -0.11 | 9/30/2026 4:00:03 PM EST | |||
| 390.00 | 115.40 | 118.90 | 117.15 | % | 0.30 | 0 | 0 | 0.71 | -0.92 | 0.00 | -0.10 | 9/30/2026 4:00:03 PM EST |