Options Chain for ILLUMINA INC COM (ILMN) - $144.81 as of 1/30/2026 8:05:09 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 | 92.80 | 97.00 | 94.90 | 100.90 | 0.00 | 0.00% | 1.90 | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/30/2026 3:59:56 PM EST |
| 55.00 | 88.00 | 92.20 | 90.10 | % | 1.64 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 60.00 | 82.90 | 87.20 | 85.05 | 69.60 | 0.00 | 0.00% | 1.42 | 0 | 35 | 1.67 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 1/30/2026 3:59:56 PM EST |
| 65.00 | 77.90 | 82.10 | 80.00 | 49.80 | 0.00 | 0.00% | 1.23 | 0 | 2 | 1.55 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 1/30/2026 3:59:56 PM EST |
| 70.00 | 73.00 | 77.10 | 75.05 | 77.15 | 0.00 | 0.00% | 1.07 | 0 | 29 | 1.42 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/30/2026 3:59:56 PM EST |
| 75.00 | 67.90 | 72.30 | 70.10 | 54.90 | 0.00 | 0.00% | 0.93 | 0 | 25 | 1.30 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 1/30/2026 3:59:56 PM EST |
| 80.00 | 63.00 | 67.20 | 65.10 | 50.10 | 0.00 | 0.00% | 0.81 | 0 | 16 | 1.21 | 1.00 | 0.00 | -0.01 | 11/25/2025 | 1/30/2026 3:59:56 PM EST |
| 85.00 | 58.20 | 62.30 | 60.25 | 39.40 | 0.00 | 0.00% | 0.71 | 0 | 2 | 1.10 | 1.00 | 0.00 | -0.01 | 11/13/2025 | 1/30/2026 3:59:56 PM EST |
| 90.00 | 53.10 | 57.40 | 55.25 | 61.00 | 0.00 | 0.00% | 0.61 | 0 | 8 | 1.08 | 0.99 | 0.00 | -0.01 | 1/7/2026 | 1/30/2026 3:59:56 PM EST |
| 95.00 | 48.40 | 52.10 | 50.25 | 42.58 | 0.00 | 0.00% | 0.53 | 0 | 18 | 0.90 | 0.99 | 0.00 | -0.02 | 12/11/2025 | 1/30/2026 3:59:56 PM EST |
| 100.00 | 43.70 | 47.10 | 45.40 | 43.00 | 0.00 | 0.00% | 0.45 | 0 | 100 | 0.81 | 0.97 | 0.00 | -0.03 | 1/14/2026 | 1/30/2026 3:59:56 PM EST |
| 105.00 | 39.00 | 42.00 | 40.50 | 46.25 | 0.00 | 0.00% | 0.39 | 0 | 84 | 0.71 | 0.96 | 0.00 | -0.04 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 110.00 | 35.00 | 37.40 | 36.20 | 39.20 | 0.00 | 0.00% | 0.33 | 0 | 26 | 0.67 | 0.93 | 0.00 | -0.05 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 115.00 | 30.50 | 32.90 | 31.70 | 34.40 | 0.00 | 0.00% | 0.28 | 0 | 22 | 0.46 | 0.90 | 0.01 | -0.06 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 120.00 | 26.10 | 28.70 | 27.40 | 30.75 | +2.45 | +8.66% | 0.23 | 2 | 62 | 0.53 | 0.86 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 125.00 | 22.00 | 23.80 | 22.90 | 26.16 | 0.00 | 0.00% | 0.18 | 0 | 131 | 0.49 | 0.81 | 0.01 | -0.08 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 130.00 | 18.20 | 20.80 | 19.50 | 18.74 | -3.47 | -15.63% | 0.15 | 20 | 115 | 0.51 | 0.75 | 0.01 | -0.09 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 135.00 | 14.50 | 16.90 | 15.70 | 16.19 | -3.59 | -18.15% | 0.12 | 2 | 80 | 0.48 | 0.69 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 140.00 | 12.50 | 13.30 | 12.90 | 12.58 | -1.60 | -11.29% | 0.09 | 3 | 77 | 0.48 | 0.62 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 145.00 | 9.70 | 10.90 | 10.30 | 9.90 | -4.60 | -31.73% | 0.07 | 2 | 83 | 0.48 | 0.54 | 0.02 | -0.11 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 150.00 | 7.70 | 9.10 | 8.40 | 8.42 | -1.58 | -15.80% | 0.06 | 5 | 186 | 0.49 | 0.46 | 0.02 | -0.11 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 155.00 | 5.70 | 6.80 | 6.25 | 6.10 | -2.05 | -25.16% | 0.04 | 8 | 159 | 0.47 | 0.39 | 0.02 | -0.10 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 160.00 | 4.50 | 5.40 | 4.95 | 5.24 | -1.16 | -18.13% | 0.03 | 24 | 172 | 0.48 | 0.32 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 165.00 | 3.40 | 4.20 | 3.80 | 4.87 | -0.17 | -3.38% | 0.02 | 1 | 115 | 0.48 | 0.26 | 0.01 | -0.09 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 170.00 | 2.50 | 4.30 | 3.40 | 4.14 | 0.00 | 0.00% | 0.02 | 0 | 143 | 0.51 | 0.21 | 0.01 | -0.08 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 175.00 | 1.95 | 2.75 | 2.35 | 2.55 | -0.85 | -25.00% | 0.01 | 1 | 105 | 0.50 | 0.17 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 180.00 | 1.00 | 2.70 | 1.85 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.50 | 0.14 | 0.01 | -0.06 | 1/26/2026 | 1/30/2026 3:59:56 PM EST |
| 185.00 | 0.55 | 2.30 | 1.43 | 2.02 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.50 | 0.11 | 0.01 | -0.05 | 1/23/2026 | 1/30/2026 3:59:56 PM EST |
| 190.00 | 0.25 | 1.85 | 1.05 | 2.06 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.48 | 0.09 | 0.01 | -0.04 | 1/22/2026 | 1/30/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 3.10 | 1.55 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | 0.06 | 0.00 | -0.03 | 1/8/2026 | 1/30/2026 3:59:56 PM EST |
| 200.00 | 0.55 | 2.85 | 1.70 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | 0.05 | 0.00 | -0.03 | 1/27/2026 | 1/30/2026 3:59:56 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 | % | 0.02 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.90 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 1/30/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.74 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 1/30/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 1.25 | 0.63 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 1/30/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.45 | 0.23 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.98 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 1/30/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.95 | 0.00 | 0.00 | -0.01 | 1/5/2026 | 1/30/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.90 | 0.45 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.93 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 1/30/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.71 | -0.01 | 0.00 | -0.01 | 12/15/2025 | 1/30/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 1.20 | 0.60 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.82 | -0.01 | 0.00 | -0.02 | 12/30/2025 | 1/30/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 1.25 | 0.63 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.74 | -0.03 | 0.00 | -0.03 | 1/6/2026 | 1/30/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.62 | -0.04 | 0.00 | -0.04 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 1.40 | 0.70 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.61 | -0.07 | 0.00 | -0.05 | 1/8/2026 | 1/30/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 1.50 | 0.75 | 2.44 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.55 | -0.10 | 0.01 | -0.06 | 1/20/2026 | 1/30/2026 3:59:56 PM EST |
| 120.00 | 1.55 | 2.70 | 2.13 | 1.70 | +0.35 | +25.93% | 0.02 | 6 | 91 | 0.52 | -0.14 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 125.00 | 2.45 | 4.30 | 3.38 | 2.59 | +0.51 | +24.52% | 0.03 | 1 | 97 | 0.53 | -0.19 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 130.00 | 3.60 | 5.20 | 4.40 | 4.20 | +1.57 | +59.70% | 0.03 | 3 | 74 | 0.51 | -0.25 | 0.01 | -0.09 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 135.00 | 5.20 | 6.60 | 5.90 | 3.44 | 0.00 | 0.00% | 0.04 | 0 | 147 | 0.50 | -0.31 | 0.01 | -0.10 | 1/27/2026 | 1/30/2026 3:59:56 PM EST |
| 140.00 | 7.10 | 9.00 | 8.05 | 7.47 | +1.37 | +22.46% | 0.06 | 4 | 112 | 0.50 | -0.38 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 145.00 | 9.40 | 10.60 | 10.00 | 10.20 | +2.20 | +27.50% | 0.07 | 1 | 63 | 0.48 | -0.46 | 0.02 | -0.11 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 150.00 | 12.20 | 12.90 | 12.55 | 12.49 | +2.09 | +20.10% | 0.08 | 3 | 117 | 0.47 | -0.54 | 0.02 | -0.11 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 155.00 | 15.30 | 16.20 | 15.75 | 11.80 | 0.00 | 0.00% | 0.10 | 0 | 121 | 0.47 | -0.61 | 0.02 | -0.10 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 160.00 | 17.80 | 20.70 | 19.25 | 16.40 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.46 | -0.68 | 0.01 | -0.10 | 1/23/2026 | 1/30/2026 3:59:56 PM EST |
| 165.00 | 21.90 | 24.60 | 23.25 | 36.10 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.47 | -0.74 | 0.01 | -0.09 | 11/25/2025 | 1/30/2026 3:59:56 PM EST |
| 170.00 | 26.70 | 28.80 | 27.75 | % | 0.16 | 0 | 0 | 0.50 | -0.79 | 0.01 | -0.08 | 1/30/2026 3:59:56 PM EST | |||
| 175.00 | 30.70 | 33.00 | 31.85 | % | 0.18 | 0 | 0 | 0.49 | -0.83 | 0.01 | -0.07 | 1/30/2026 3:59:56 PM EST | |||
| 180.00 | 35.10 | 37.50 | 36.30 | % | 0.20 | 0 | 0 | 0.46 | -0.86 | 0.01 | -0.06 | 1/30/2026 3:59:56 PM EST | |||
| 185.00 | 39.10 | 43.00 | 41.05 | % | 0.22 | 0 | 0 | 0.68 | -0.89 | 0.01 | -0.05 | 1/30/2026 3:59:56 PM EST | |||
| 190.00 | 44.60 | 47.00 | 45.80 | % | 0.24 | 0 | 0 | 0.66 | -0.91 | 0.01 | -0.04 | 1/30/2026 3:59:56 PM EST | |||
| 195.00 | 49.40 | 51.90 | 50.65 | % | 0.26 | 0 | 0 | 0.68 | -0.94 | 0.00 | -0.03 | 1/30/2026 3:59:56 PM EST | |||
| 200.00 | 54.30 | 56.80 | 55.55 | % | 0.28 | 0 | 0 | 0.72 | -0.95 | 0.00 | -0.03 | 1/30/2026 3:59:56 PM EST |