Options Chain for ILLUMINA INC COM (ILMN) - $126.20 as of 3/26/2026 7:05:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 58.60 | 61.80 | 60.20 | % | 0.93 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 70.00 | 53.60 | 56.90 | 55.25 | % | 0.79 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 75.00 | 48.90 | 52.00 | 50.45 | % | 0.67 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 80.00 | 44.00 | 47.10 | 45.55 | % | 0.57 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 85.00 | 39.10 | 42.30 | 40.70 | % | 0.48 | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.02 | 3/26/2026 3:59:57 PM EST | |||
| 90.00 | 34.40 | 37.50 | 35.95 | % | 0.40 | 0 | 0 | 0.86 | 0.96 | 0.00 | -0.03 | 3/26/2026 3:59:57 PM EST | |||
| 95.00 | 29.70 | 32.90 | 31.30 | % | 0.33 | 0 | 0 | 0.74 | 0.94 | 0.01 | -0.05 | 3/26/2026 3:59:57 PM EST | |||
| 100.00 | 25.30 | 28.50 | 26.90 | % | 0.27 | 0 | 1 | 0.69 | 0.90 | 0.01 | -0.06 | 3/26/2026 3:59:57 PM EST | |||
| 105.00 | 21.30 | 23.80 | 22.55 | % | 0.21 | 0 | 3 | 0.48 | 0.85 | 0.01 | -0.08 | 3/26/2026 3:59:57 PM EST | |||
| 110.00 | 17.40 | 20.50 | 18.95 | 21.00 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.51 | 0.79 | 0.01 | -0.09 | 3/25/2026 | 3/26/2026 3:59:57 PM EST |
| 115.00 | 14.20 | 17.00 | 15.60 | % | 0.14 | 0 | 0 | 0.52 | 0.72 | 0.01 | -0.10 | 3/26/2026 3:59:57 PM EST | |||
| 120.00 | 11.00 | 13.90 | 12.45 | 13.90 | % | 0.10 | 3 | 0 | 0.51 | 0.64 | 0.02 | -0.10 | 3/26/2026 | 3/26/2026 3:59:57 PM EST | |
| 125.00 | 8.30 | 11.00 | 9.65 | 10.15 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.50 | 0.55 | 0.02 | -0.11 | 3/24/2026 | 3/26/2026 3:59:57 PM EST |
| 130.00 | 6.30 | 8.70 | 7.50 | 6.60 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.50 | 0.47 | 0.02 | -0.10 | 3/23/2026 | 3/26/2026 3:59:57 PM EST |
| 135.00 | 3.70 | 6.70 | 5.20 | 5.70 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.47 | 0.38 | 0.02 | -0.10 | 3/23/2026 | 3/26/2026 3:59:57 PM EST |
| 140.00 | 3.50 | 5.00 | 4.25 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.49 | 0.31 | 0.02 | -0.09 | 3/25/2026 | 3/26/2026 3:59:57 PM EST |
| 145.00 | 2.35 | 3.40 | 2.88 | 2.96 | -0.24 | -7.50% | 0.02 | 7 | 8 | 0.48 | 0.24 | 0.01 | -0.08 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 150.00 | 1.80 | 2.70 | 2.25 | 2.05 | -0.45 | -18.00% | 0.01 | 4 | 57 | 0.49 | 0.19 | 0.01 | -0.07 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 155.00 | 1.00 | 2.45 | 1.73 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.50 | 0.14 | 0.01 | -0.05 | 3/24/2026 | 3/26/2026 3:59:57 PM EST |
| 160.00 | 0.25 | 2.20 | 1.23 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.47 | 0.11 | 0.01 | -0.05 | 3/23/2026 | 3/26/2026 3:59:57 PM EST |
| 165.00 | 0.15 | 1.70 | 0.93 | % | 0.01 | 0 | 0 | 0.48 | 0.08 | 0.01 | -0.04 | 3/26/2026 3:59:57 PM EST | |||
| 170.00 | 0.20 | 1.15 | 0.68 | % | 0.00 | 0 | 0 | 0.49 | 0.06 | 0.01 | -0.03 | 3/26/2026 3:59:57 PM EST | |||
| 175.00 | 0.20 | 0.85 | 0.53 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.51 | 0.05 | 0.00 | -0.02 | 3/24/2026 | 3/26/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.72 | -0.02 | 0.00 | -0.02 | 3/26/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.65 | -0.04 | 0.00 | -0.03 | 3/26/2026 3:59:57 PM EST | |||
| 95.00 | 0.20 | 1.30 | 0.75 | % | 0.01 | 0 | 0 | 0.51 | -0.06 | 0.01 | -0.05 | 3/26/2026 3:59:57 PM EST | |||
| 100.00 | 0.55 | 2.05 | 1.30 | % | 0.01 | 0 | 0 | 0.52 | -0.10 | 0.01 | -0.06 | 3/26/2026 3:59:57 PM EST | |||
| 105.00 | 1.75 | 2.65 | 2.20 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.53 | -0.15 | 0.01 | -0.08 | 3/25/2026 | 3/26/2026 3:59:57 PM EST |
| 110.00 | 2.35 | 4.00 | 3.18 | % | 0.03 | 0 | 0 | 0.52 | -0.21 | 0.01 | -0.09 | 3/26/2026 3:59:57 PM EST | |||
| 115.00 | 4.20 | 5.30 | 4.75 | 5.10 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.52 | -0.28 | 0.01 | -0.10 | 3/23/2026 | 3/26/2026 3:59:57 PM EST |
| 120.00 | 5.40 | 7.50 | 6.45 | 6.76 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.50 | -0.36 | 0.02 | -0.10 | 3/24/2026 | 3/26/2026 3:59:57 PM EST |
| 125.00 | 7.70 | 9.90 | 8.80 | 9.90 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.50 | -0.45 | 0.02 | -0.11 | 3/23/2026 | 3/26/2026 3:59:57 PM EST |
| 130.00 | 10.20 | 12.80 | 11.50 | % | 0.09 | 0 | 0 | 0.49 | -0.53 | 0.02 | -0.10 | 3/26/2026 3:59:57 PM EST | |||
| 135.00 | 13.60 | 16.00 | 14.80 | % | 0.11 | 0 | 0 | 0.50 | -0.62 | 0.02 | -0.10 | 3/26/2026 3:59:57 PM EST | |||
| 140.00 | 16.70 | 19.40 | 18.05 | % | 0.13 | 0 | 1 | 0.47 | -0.69 | 0.02 | -0.09 | 3/26/2026 3:59:57 PM EST | |||
| 145.00 | 21.30 | 23.30 | 22.30 | % | 0.15 | 0 | 0 | 0.49 | -0.76 | 0.01 | -0.08 | 3/26/2026 3:59:57 PM EST | |||
| 150.00 | 25.40 | 27.90 | 26.65 | % | 0.18 | 0 | 0 | 0.60 | -0.81 | 0.01 | -0.07 | 3/26/2026 3:59:57 PM EST | |||
| 155.00 | 29.90 | 32.20 | 31.05 | % | 0.20 | 0 | 2 | 0.61 | -0.86 | 0.01 | -0.05 | 3/26/2026 3:59:57 PM EST | |||
| 160.00 | 34.20 | 37.10 | 35.65 | % | 0.22 | 0 | 0 | 0.66 | -0.89 | 0.01 | -0.05 | 3/26/2026 3:59:57 PM EST | |||
| 165.00 | 38.70 | 41.80 | 40.25 | % | 0.24 | 0 | 0 | 0.68 | -0.92 | 0.01 | -0.04 | 3/26/2026 3:59:57 PM EST | |||
| 170.00 | 43.50 | 46.90 | 45.20 | % | 0.27 | 0 | 0 | 0.74 | -0.94 | 0.01 | -0.03 | 3/26/2026 3:59:57 PM EST | |||
| 175.00 | 48.50 | 52.20 | 50.35 | % | 0.29 | 0 | 0 | 0.82 | -0.95 | 0.00 | -0.02 | 3/26/2026 3:59:57 PM EST |