Options Chain for ILLUMINA INC COM (ILMN) - $118.94 as of 3/16/2026 2:09:52 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 | 67.40 | 71.40 | 69.40 | 100.90 | 0.00 | 0.00% | 1.39 | 0 | 1 | 6.17 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 3/16/2026 3:59:37 PM EST |
| 55.00 | 62.60 | 66.50 | 64.55 | % | 1.17 | 0 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:37 PM EST | |||
| 60.00 | 57.40 | 61.50 | 59.45 | 69.60 | 0.00 | 0.00% | 0.99 | 0 | 35 | 5.13 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 3/16/2026 3:59:37 PM EST |
| 65.00 | 52.50 | 56.50 | 54.50 | 49.80 | 0.00 | 0.00% | 0.84 | 0 | 2 | 4.63 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 3/16/2026 3:59:37 PM EST |
| 70.00 | 47.60 | 51.50 | 49.55 | 53.68 | 0.00 | 0.00% | 0.71 | 0 | 28 | 4.17 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:37 PM EST |
| 75.00 | 42.80 | 46.50 | 44.65 | 54.90 | 0.00 | 0.00% | 0.60 | 0 | 25 | 3.74 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 3/16/2026 3:59:37 PM EST |
| 80.00 | 37.80 | 40.40 | 39.10 | 50.10 | 0.00 | 0.00% | 0.49 | 0 | 16 | 2.70 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 3/16/2026 3:59:37 PM EST |
| 85.00 | 33.00 | 36.00 | 34.50 | 35.39 | 0.00 | 0.00% | 0.41 | 0 | 7 | 2.71 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 3:59:37 PM EST |
| 90.00 | 27.90 | 30.70 | 29.30 | 61.00 | 0.00 | 0.00% | 0.33 | 0 | 8 | 2.21 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 3/16/2026 3:59:37 PM EST |
| 95.00 | 22.70 | 26.40 | 24.55 | 24.75 | 0.00 | 0.00% | 0.26 | 0 | 18 | 2.18 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 3:59:37 PM EST |
| 100.00 | 17.80 | 21.40 | 19.60 | 31.60 | 0.00 | 0.00% | 0.20 | 0 | 109 | 1.83 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:37 PM EST |
| 105.00 | 13.40 | 16.50 | 14.95 | 14.90 | +0.42 | +2.91% | 0.14 | 1 | 92 | 1.52 | 0.97 | 0.01 | -0.04 | 3/16/2026 | 3/16/2026 3:59:37 PM EST |
| 110.00 | 8.60 | 11.40 | 10.00 | 10.71 | 0.00 | 0.00% | 0.09 | 0 | 24 | 1.14 | 0.87 | 0.03 | -0.17 | 3/13/2026 | 3/16/2026 3:59:37 PM EST |
| 115.00 | 4.30 | 7.10 | 5.70 | 5.50 | -0.12 | -2.14% | 0.05 | 4 | 919 | 0.96 | 0.70 | 0.04 | -0.31 | 3/16/2026 | 3/16/2026 3:59:37 PM EST |
| 120.00 | 1.80 | 3.70 | 2.75 | 2.30 | -0.45 | -16.37% | 0.02 | 44 | 1,420 | 0.65 | 0.46 | 0.05 | -0.37 | 3/16/2026 | 3/16/2026 3:59:37 PM EST |
| 125.00 | 0.20 | 1.35 | 0.78 | 0.95 | -0.11 | -10.38% | 0.01 | 31 | 1,990 | 0.54 | 0.24 | 0.04 | -0.31 | 3/16/2026 | 3/16/2026 3:59:37 PM EST |
| 130.00 | 0.05 | 0.90 | 0.48 | 0.31 | -0.12 | -27.91% | 0.00 | 7 | 1,937 | 0.72 | 0.10 | 0.02 | -0.19 | 3/16/2026 | 3/16/2026 3:59:37 PM EST |
| 135.00 | 0.05 | 0.30 | 0.18 | 0.14 | -0.06 | -30.00% | 0.00 | 518 | 1,008 | 0.68 | 0.04 | 0.01 | -0.09 | 3/16/2026 | 3/16/2026 3:59:37 PM EST |
| 140.00 | 0.05 | 0.20 | 0.13 | 0.20 | +0.04 | +25.00% | 0.00 | 3 | 909 | 0.80 | 0.01 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 3:59:37 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,368 | 1.45 | 0.00 | 0.00 | -0.01 | 3/12/2026 | 3/16/2026 3:59:37 PM EST |
| 150.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 1,627 | 1.37 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:37 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 915 | 1.80 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:37 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 206 | 1.95 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:37 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.99 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:37 PM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 64 | 2.24 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:37 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.37 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:37 PM EST |
| 180.00 | 0.00 | 1.20 | 0.60 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.90 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/16/2026 3:59:37 PM EST |
| 185.00 | 0.00 | 0.30 | 0.15 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.13 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/16/2026 3:59:37 PM EST |
| 190.00 | 0.00 | 1.35 | 0.68 | 2.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.96 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/16/2026 3:59:37 PM EST |
| 195.00 | 0.00 | 1.35 | 0.68 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.08 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 3/16/2026 3:59:37 PM EST |
| 200.00 | 0.00 | 1.55 | 0.78 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.30 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/16/2026 3:59:37 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 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:37 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 5 | 5.71 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 3/16/2026 3:59:37 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 17 | 5.16 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 3/16/2026 3:59:37 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:37 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.20 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 3/16/2026 3:59:37 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 186 | 3.76 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/16/2026 3:59:37 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 140 | 2.94 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 3:59:37 PM EST |
| 85.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.40 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:37 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.03 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:37 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.73 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:37 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,325 | 1.34 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:37 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 812 | 0.89 | -0.03 | 0.01 | -0.04 | 3/12/2026 | 3/16/2026 3:59:37 PM EST |
| 110.00 | 0.10 | 1.75 | 0.93 | 0.20 | -0.89 | -81.66% | 0.01 | 1 | 948 | 0.76 | -0.13 | 0.03 | -0.17 | 3/16/2026 | 3/16/2026 3:59:37 PM EST |
| 115.00 | 0.20 | 1.75 | 0.98 | 1.25 | -0.40 | -24.25% | 0.01 | 1,001 | 1,848 | 0.46 | -0.30 | 0.04 | -0.31 | 3/16/2026 | 3/16/2026 3:59:37 PM EST |
| 120.00 | 2.90 | 4.90 | 3.90 | 2.51 | -1.08 | -30.09% | 0.03 | 110 | 475 | 0.64 | -0.54 | 0.05 | -0.37 | 3/16/2026 | 3/16/2026 3:59:37 PM EST |
| 125.00 | 4.50 | 8.50 | 6.50 | 6.55 | +0.25 | +3.97% | 0.05 | 7 | 159 | 1.01 | -0.76 | 0.04 | -0.31 | 3/16/2026 | 3/16/2026 3:59:37 PM EST |
| 130.00 | 9.50 | 12.10 | 10.80 | 11.60 | +0.60 | +5.46% | 0.08 | 4 | 83 | 0.97 | -0.90 | 0.02 | -0.19 | 3/16/2026 | 3/16/2026 3:59:37 PM EST |
| 135.00 | 14.50 | 17.30 | 15.90 | 14.28 | 0.00 | 0.00% | 0.12 | 0 | 157 | 1.27 | -0.96 | 0.01 | -0.09 | 3/12/2026 | 3/16/2026 3:59:37 PM EST |
| 140.00 | 19.40 | 21.20 | 20.30 | 17.84 | 0.00 | 0.00% | 0.15 | 0 | 56 | 1.08 | -0.99 | 0.00 | -0.03 | 3/9/2026 | 3/16/2026 3:59:37 PM EST |
| 145.00 | 23.90 | 27.50 | 25.70 | 23.43 | 0.00 | 0.00% | 0.18 | 0 | 31 | 1.77 | -1.00 | 0.00 | -0.01 | 3/12/2026 | 3/16/2026 3:59:37 PM EST |
| 150.00 | 29.20 | 31.90 | 30.55 | 26.90 | 0.00 | 0.00% | 0.20 | 0 | 52 | 1.75 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:37 PM EST |
| 155.00 | 33.90 | 37.70 | 35.80 | 23.13 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 3/16/2026 3:59:37 PM EST |
| 160.00 | 39.00 | 42.70 | 40.85 | 16.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 3/16/2026 3:59:37 PM EST |
| 165.00 | 43.90 | 47.60 | 45.75 | 36.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 3/16/2026 3:59:37 PM EST |
| 170.00 | 49.10 | 52.50 | 50.80 | % | 0.30 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:37 PM EST | |||
| 175.00 | 53.90 | 57.50 | 55.70 | % | 0.32 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:37 PM EST | |||
| 180.00 | 59.10 | 62.50 | 60.80 | % | 0.34 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:37 PM EST | |||
| 185.00 | 63.90 | 67.70 | 65.80 | % | 0.36 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:37 PM EST | |||
| 190.00 | 69.20 | 72.70 | 70.95 | % | 0.37 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:37 PM EST | |||
| 195.00 | 73.70 | 77.70 | 75.70 | % | 0.39 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:37 PM EST | |||
| 200.00 | 78.70 | 82.70 | 80.70 | % | 0.40 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:37 PM EST |