Options Chain for ILLUMINA INC COM (ILMN) - $116.81 as of 2/13/2026 8:04:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 64.60 | 68.70 | 66.65 | % | 1.33 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 55.00 | 59.70 | 63.90 | 61.80 | % | 1.12 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 60.00 | 54.70 | 58.80 | 56.75 | % | 0.95 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 65.00 | 49.70 | 53.80 | 51.75 | 49.30 | 0.00 | 0.00% | 0.80 | 0 | 1 | 3.24 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 2/13/2026 4:00:01 PM EST |
| 70.00 | 44.80 | 48.80 | 46.80 | % | 0.67 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 75.00 | 39.80 | 43.60 | 41.70 | 47.40 | 0.00 | 0.00% | 0.56 | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 2/13/2026 4:00:01 PM EST |
| 80.00 | 34.80 | 38.50 | 36.65 | 55.38 | 0.00 | 0.00% | 0.46 | 0 | 2 | 2.25 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 2/13/2026 4:00:01 PM EST |
| 85.00 | 29.80 | 32.80 | 31.30 | 60.55 | 0.00 | 0.00% | 0.37 | 0 | 15 | 1.85 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 2/13/2026 4:00:01 PM EST |
| 90.00 | 24.60 | 27.60 | 26.10 | 55.65 | 0.00 | 0.00% | 0.29 | 0 | 15 | 1.52 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:01 PM EST |
| 95.00 | 19.90 | 22.70 | 21.30 | 20.82 | -28.66 | -57.93% | 0.22 | 4 | 72 | 1.30 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 100.00 | 14.90 | 17.50 | 16.20 | 19.11 | 0.00 | 0.00% | 0.16 | 0 | 149 | 1.00 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:01 PM EST |
| 105.00 | 9.90 | 12.50 | 11.20 | 15.91 | 0.00 | 0.00% | 0.11 | 0 | 39 | 0.77 | 0.97 | 0.01 | -0.03 | 2/6/2026 | 2/13/2026 4:00:01 PM EST |
| 110.00 | 5.20 | 7.80 | 6.50 | 9.05 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.59 | 0.87 | 0.04 | -0.09 | 2/11/2026 | 2/13/2026 4:00:01 PM EST |
| 115.00 | 2.40 | 4.10 | 3.25 | 2.91 | +0.46 | +18.78% | 0.03 | 2 | 386 | 0.35 | 0.62 | 0.07 | -0.15 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 120.00 | 0.50 | 1.75 | 1.13 | 1.00 | -0.12 | -10.72% | 0.01 | 3 | 118 | 0.33 | 0.28 | 0.06 | -0.13 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 0.65 | 0.33 | 0.50 | +0.25 | +100.00% | 0.00 | 1 | 112 | 0.51 | 0.07 | 0.02 | -0.05 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 1.20 | 0.60 | 0.13 | +0.02 | +18.19% | 0.00 | 3 | 151 | 0.50 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.01 | +11.12% | 0.00 | 1 | 60 | 0.53 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 152 | 0.67 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.13 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.03 | -37.50% | 0.00 | 2 | 542 | 1.01 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 942 | 0.88 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 0.70 | 0.35 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 491 | 1.47 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.03 | -0.01 | -25.00% | 0.01 | 6 | 276 | 1.04 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 1.15 | 0.58 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 368 | 1.87 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 0.70 | 0.35 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.77 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 46 | 2.41 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 205 | 2.51 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 561 | 1.40 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.70 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.69 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 11 | 4.23 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 2/13/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.95 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 8 | 3.43 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.08 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.75 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 2/13/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 2.05 | 1.03 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 117 | 2.13 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.86 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/13/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.40 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.21 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.59 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.34% | 0.00 | 1 | 170 | 0.42 | -0.03 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 110.00 | 0.20 | 0.35 | 0.28 | 0.40 | -0.65 | -61.91% | 0.00 | 5 | 510 | 0.34 | -0.13 | 0.04 | -0.09 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 115.00 | 1.10 | 1.50 | 1.30 | 1.94 | -1.06 | -35.34% | 0.01 | 10 | 122 | 0.33 | -0.38 | 0.07 | -0.15 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 120.00 | 3.50 | 6.20 | 4.85 | 6.29 | -0.90 | -12.52% | 0.04 | 35 | 215 | 0.64 | -0.72 | 0.06 | -0.13 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 125.00 | 7.90 | 10.00 | 8.95 | 8.60 | -2.05 | -19.25% | 0.07 | 1 | 139 | 0.68 | -0.93 | 0.02 | -0.05 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 130.00 | 13.00 | 14.60 | 13.80 | 13.95 | -1.35 | -8.83% | 0.11 | 2 | 605 | 0.49 | -0.99 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 135.00 | 17.50 | 20.50 | 19.00 | 18.84 | -0.06 | -0.32% | 0.14 | 1 | 470 | 1.17 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 140.00 | 22.40 | 25.20 | 23.80 | 23.50 | +1.66 | +7.61% | 0.17 | 1 | 33 | 1.36 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 145.00 | 26.70 | 30.30 | 28.50 | 27.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:01 PM EST |
| 150.00 | 32.50 | 35.20 | 33.85 | 33.95 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.67 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 155.00 | 37.60 | 40.20 | 38.90 | 9.80 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.80 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:01 PM EST |
| 160.00 | 42.10 | 45.20 | 43.65 | 35.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:01 PM EST |
| 165.00 | 46.90 | 50.20 | 48.55 | 19.20 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.06 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 2/13/2026 4:00:01 PM EST |
| 170.00 | 52.10 | 55.20 | 53.65 | % | 0.32 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 175.00 | 56.90 | 60.20 | 58.55 | % | 0.33 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 180.00 | 61.30 | 65.20 | 63.25 | % | 0.35 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 185.00 | 66.40 | 70.20 | 68.30 | % | 0.37 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 190.00 | 71.20 | 75.20 | 73.20 | % | 0.39 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 195.00 | 76.30 | 80.20 | 78.25 | % | 0.40 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST |