Options Chain for ILLUMINA INC COM (ILMN) - $120.45 as of 2/24/2026 8:07:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 61.80 | 65.30 | 63.55 | % | 1.06 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:12 PM EST | |||
| 65.00 | 56.80 | 60.30 | 58.55 | % | 0.90 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:12 PM EST | |||
| 70.00 | 51.40 | 55.40 | 53.40 | % | 0.76 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 2/24/2026 4:00:12 PM EST | |||
| 75.00 | 46.40 | 50.40 | 48.40 | % | 0.65 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 2/24/2026 4:00:12 PM EST | |||
| 80.00 | 41.50 | 45.50 | 43.50 | % | 0.54 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.01 | 2/24/2026 4:00:12 PM EST | |||
| 85.00 | 37.20 | 40.60 | 38.90 | % | 0.46 | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.02 | 2/24/2026 4:00:12 PM EST | |||
| 90.00 | 32.50 | 35.90 | 34.20 | % | 0.38 | 0 | 0 | 0.83 | 0.96 | 0.00 | -0.03 | 2/24/2026 4:00:12 PM EST | |||
| 95.00 | 27.90 | 31.10 | 29.50 | % | 0.31 | 0 | 0 | 0.74 | 0.93 | 0.01 | -0.04 | 2/24/2026 4:00:12 PM EST | |||
| 100.00 | 24.00 | 26.70 | 25.35 | 21.00 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.62 | 0.89 | 0.01 | -0.07 | 2/19/2026 | 2/24/2026 4:00:12 PM EST |
| 105.00 | 19.70 | 22.60 | 21.15 | 20.00 | % | 0.20 | 1 | 0 | 0.44 | 0.84 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 4:00:12 PM EST | |
| 110.00 | 15.90 | 18.80 | 17.35 | % | 0.16 | 0 | 0 | 0.46 | 0.78 | 0.01 | -0.09 | 2/24/2026 4:00:12 PM EST | |||
| 115.00 | 13.00 | 15.50 | 14.25 | 11.70 | +2.30 | +24.47% | 0.12 | 1 | 7 | 0.49 | 0.70 | 0.02 | -0.09 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 120.00 | 9.70 | 12.00 | 10.85 | 11.40 | +3.38 | +42.15% | 0.09 | 1 | 6 | 0.47 | 0.61 | 0.02 | -0.10 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 125.00 | 7.40 | 9.50 | 8.45 | 8.50 | +3.50 | +70.00% | 0.07 | 8 | 17 | 0.47 | 0.52 | 0.02 | -0.10 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 130.00 | 5.50 | 7.10 | 6.30 | 6.30 | +2.22 | +54.42% | 0.05 | 15 | 3 | 0.47 | 0.43 | 0.02 | -0.09 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 135.00 | 3.50 | 5.60 | 4.55 | 4.60 | +2.03 | +78.99% | 0.03 | 36 | 35 | 0.46 | 0.35 | 0.02 | -0.08 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 140.00 | 2.55 | 4.10 | 3.33 | 3.20 | +1.08 | +50.95% | 0.02 | 69 | 4 | 0.46 | 0.27 | 0.02 | -0.07 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 145.00 | 1.50 | 2.90 | 2.20 | 2.50 | % | 0.02 | 21 | 0 | 0.45 | 0.21 | 0.01 | -0.06 | 2/24/2026 | 2/24/2026 4:00:12 PM EST | |
| 150.00 | 1.15 | 1.90 | 1.53 | 1.65 | +0.65 | +65.00% | 0.01 | 1 | 13 | 0.45 | 0.15 | 0.01 | -0.05 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 155.00 | 0.65 | 1.75 | 1.20 | % | 0.01 | 0 | 0 | 0.46 | 0.11 | 0.01 | -0.04 | 2/24/2026 4:00:12 PM EST | |||
| 160.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.55 | 0.08 | 0.01 | -0.03 | 2/24/2026 4:00:12 PM EST | |||
| 165.00 | 0.05 | 1.65 | 0.85 | 0.70 | % | 0.01 | 1 | 0 | 0.47 | 0.06 | 0.01 | -0.02 | 2/24/2026 | 2/24/2026 4:00:12 PM EST | |
| 170.00 | 0.05 | 1.00 | 0.53 | % | 0.00 | 0 | 0 | 0.46 | 0.04 | 0.00 | -0.02 | 2/24/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:12 PM EST | |||
| 65.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:12 PM EST | |||
| 70.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 2/24/2026 4:00:12 PM EST | |||
| 75.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 2/24/2026 4:00:12 PM EST | |||
| 80.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.01 | 2/24/2026 4:00:12 PM EST | |||
| 85.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.89 | -0.02 | 0.00 | -0.02 | 2/24/2026 4:00:12 PM EST | |||
| 90.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.66 | -0.04 | 0.00 | -0.03 | 2/24/2026 4:00:12 PM EST | |||
| 95.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.73 | -0.07 | 0.01 | -0.04 | 2/24/2026 4:00:12 PM EST | |||
| 100.00 | 0.55 | 2.15 | 1.35 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | -0.11 | 0.01 | -0.07 | 2/20/2026 | 2/24/2026 4:00:12 PM EST |
| 105.00 | 1.95 | 2.70 | 2.33 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.52 | -0.16 | 0.01 | -0.08 | 2/23/2026 | 2/24/2026 4:00:12 PM EST |
| 110.00 | 3.00 | 3.70 | 3.35 | 3.60 | -0.60 | -14.29% | 0.03 | 2 | 5 | 0.50 | -0.22 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 115.00 | 4.40 | 5.40 | 4.90 | 6.10 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.49 | -0.30 | 0.02 | -0.09 | 2/23/2026 | 2/24/2026 4:00:12 PM EST |
| 120.00 | 5.40 | 7.60 | 6.50 | 8.75 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.46 | -0.39 | 0.02 | -0.10 | 2/20/2026 | 2/24/2026 4:00:12 PM EST |
| 125.00 | 8.20 | 10.30 | 9.25 | 9.20 | -2.30 | -20.00% | 0.07 | 12 | 1 | 0.47 | -0.48 | 0.02 | -0.10 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 130.00 | 12.30 | 13.20 | 12.75 | 12.30 | -3.75 | -23.37% | 0.10 | 7 | 4 | 0.48 | -0.57 | 0.02 | -0.09 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 135.00 | 14.50 | 16.80 | 15.65 | % | 0.12 | 0 | 0 | 0.47 | -0.65 | 0.02 | -0.08 | 2/24/2026 4:00:12 PM EST | |||
| 140.00 | 17.90 | 20.60 | 19.25 | % | 0.14 | 0 | 0 | 0.44 | -0.73 | 0.02 | -0.07 | 2/24/2026 4:00:12 PM EST | |||
| 145.00 | 21.80 | 24.80 | 23.30 | % | 0.16 | 0 | 0 | 0.55 | -0.79 | 0.01 | -0.06 | 2/24/2026 4:00:12 PM EST | |||
| 150.00 | 26.10 | 29.20 | 27.65 | % | 0.18 | 0 | 0 | 0.56 | -0.85 | 0.01 | -0.05 | 2/24/2026 4:00:12 PM EST | |||
| 155.00 | 30.90 | 33.50 | 32.20 | % | 0.21 | 0 | 0 | 0.56 | -0.89 | 0.01 | -0.04 | 2/24/2026 4:00:12 PM EST | |||
| 160.00 | 35.50 | 38.30 | 36.90 | % | 0.23 | 0 | 0 | 0.57 | -0.92 | 0.01 | -0.03 | 2/24/2026 4:00:12 PM EST | |||
| 165.00 | 40.20 | 43.10 | 41.65 | % | 0.25 | 0 | 0 | 0.61 | -0.94 | 0.01 | -0.02 | 2/24/2026 4:00:12 PM EST | |||
| 170.00 | 45.10 | 49.00 | 47.05 | % | 0.28 | 0 | 0 | 0.75 | -0.96 | 0.00 | -0.02 | 2/24/2026 4:00:12 PM EST |