Options Chain for ILLUMINA INC COM (ILMN) - $125.48 as of 4/24/2026 6:40:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 90.90 | 94.50 | 92.70 | % | 2.65 | 0 | 10 | 2.19 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 40.00 | 86.00 | 89.90 | 87.95 | % | 2.20 | 0 | 10 | 2.09 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 45.00 | 81.20 | 85.00 | 83.10 | % | 1.85 | 0 | 15 | 1.91 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 50.00 | 76.00 | 79.60 | 77.80 | % | 1.56 | 0 | 7 | 1.64 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 55.00 | 71.10 | 74.60 | 72.85 | % | 1.32 | 0 | 6 | 1.48 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 60.00 | 66.30 | 70.10 | 68.20 | 65.00 | 0.00 | 0.00% | 1.14 | 0 | 5 | 1.45 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/24/2026 4:00:10 PM EST |
| 65.00 | 61.30 | 65.10 | 63.20 | 67.80 | 0.00 | 0.00% | 0.97 | 0 | 8 | 1.31 | 1.00 | 0.00 | -0.01 | 4/17/2026 | 4/24/2026 4:00:10 PM EST |
| 70.00 | 56.40 | 60.00 | 58.20 | % | 0.83 | 0 | 25 | 1.17 | 1.00 | 0.00 | -0.01 | 4/24/2026 4:00:10 PM EST | |||
| 75.00 | 51.30 | 55.20 | 53.25 | % | 0.71 | 0 | 6 | 1.09 | 0.99 | 0.00 | -0.01 | 4/24/2026 4:00:10 PM EST | |||
| 80.00 | 46.40 | 50.50 | 48.45 | 53.42 | 0.00 | 0.00% | 0.61 | 0 | 47 | 1.02 | 0.99 | 0.00 | -0.01 | 4/17/2026 | 4/24/2026 4:00:10 PM EST |
| 85.00 | 41.70 | 44.40 | 43.05 | 47.92 | 0.00 | 0.00% | 0.51 | 0 | 83 | 0.76 | 0.98 | 0.00 | -0.02 | 4/16/2026 | 4/24/2026 4:00:10 PM EST |
| 90.00 | 36.90 | 40.00 | 38.45 | 43.98 | 0.00 | 0.00% | 0.43 | 0 | 340 | 0.75 | 0.96 | 0.00 | -0.03 | 4/17/2026 | 4/24/2026 4:00:10 PM EST |
| 95.00 | 32.10 | 35.30 | 33.70 | % | 0.35 | 0 | 46 | 0.69 | 0.93 | 0.00 | -0.04 | 4/24/2026 4:00:10 PM EST | |||
| 100.00 | 27.80 | 30.50 | 29.15 | 26.30 | 0.00 | 0.00% | 0.29 | 0 | 197 | 0.62 | 0.90 | 0.01 | -0.05 | 4/23/2026 | 4/24/2026 4:00:10 PM EST |
| 105.00 | 23.40 | 26.00 | 24.70 | 31.65 | 0.00 | 0.00% | 0.24 | 0 | 26 | 0.58 | 0.86 | 0.01 | -0.06 | 4/21/2026 | 4/24/2026 4:00:10 PM EST |
| 110.00 | 19.50 | 22.20 | 20.85 | 20.10 | +0.80 | +4.15% | 0.19 | 3 | 63 | 0.46 | 0.81 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 115.00 | 15.70 | 18.40 | 17.05 | 23.15 | 0.00 | 0.00% | 0.15 | 0 | 43 | 0.46 | 0.75 | 0.01 | -0.08 | 4/21/2026 | 4/24/2026 4:00:10 PM EST |
| 120.00 | 13.40 | 15.20 | 14.30 | 14.43 | +2.14 | +17.42% | 0.12 | 14 | 233 | 0.49 | 0.68 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 125.00 | 10.80 | 11.60 | 11.20 | 11.05 | +1.51 | +15.83% | 0.09 | 7 | 155 | 0.48 | 0.60 | 0.02 | -0.09 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 130.00 | 8.30 | 9.10 | 8.70 | 8.50 | +2.00 | +30.77% | 0.07 | 3 | 278 | 0.47 | 0.51 | 0.02 | -0.09 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 135.00 | 6.20 | 7.00 | 6.60 | 5.90 | +0.31 | +5.55% | 0.05 | 7 | 186 | 0.47 | 0.43 | 0.02 | -0.09 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 140.00 | 4.40 | 5.30 | 4.85 | 4.85 | +0.29 | +6.36% | 0.03 | 12 | 259 | 0.46 | 0.34 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 145.00 | 3.10 | 3.90 | 3.50 | 2.84 | 0.00 | 0.00% | 0.02 | 0 | 152 | 0.45 | 0.27 | 0.02 | -0.07 | 4/23/2026 | 4/24/2026 4:00:10 PM EST |
| 150.00 | 2.05 | 2.90 | 2.48 | 2.50 | -0.90 | -26.48% | 0.02 | 2 | 934 | 0.45 | 0.21 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 155.00 | 1.25 | 2.15 | 1.70 | 1.75 | -0.75 | -30.00% | 0.01 | 1 | 199 | 0.44 | 0.16 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 160.00 | 0.55 | 1.75 | 1.15 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.43 | 0.11 | 0.01 | -0.04 | 4/23/2026 | 4/24/2026 4:00:10 PM EST |
| 165.00 | 0.35 | 1.15 | 0.75 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.43 | 0.08 | 0.01 | -0.03 | 4/21/2026 | 4/24/2026 4:00:10 PM EST |
| 170.00 | 0.00 | 0.85 | 0.43 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.49 | 0.06 | 0.01 | -0.02 | 4/23/2026 | 4/24/2026 4:00:10 PM EST |
| 175.00 | 0.05 | 1.10 | 0.58 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.44 | 0.04 | 0.00 | -0.02 | 4/23/2026 | 4/24/2026 4:00:10 PM EST |
| 180.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 75 | 0.64 | 0.03 | 0.00 | -0.01 | 4/24/2026 4:00:10 PM EST | |||
| 185.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.56 | 0.02 | 0.00 | -0.01 | 4/10/2026 | 4/24/2026 4:00:10 PM EST |
| 190.00 | 0.00 | 0.60 | 0.30 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.58 | 0.01 | 0.00 | -0.01 | 4/1/2026 | 4/24/2026 4:00:10 PM EST |
| 195.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 9 | 0.56 | 0.01 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 200.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 17 | 0.59 | 0.01 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 210.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 220.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 230.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 8 | 1.06 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.50 | 1.25 | % | 0.04 | 0 | 3 | 2.50 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 40.00 | 0.00 | 2.50 | 1.25 | % | 0.03 | 0 | 12 | 2.26 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 14 | 1.71 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 50.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 68 | 1.50 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 55.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 16 | 1.07 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 60.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 18 | 0.97 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 65.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 7 | 0.97 | 0.00 | 0.00 | -0.01 | 4/24/2026 4:00:10 PM EST | |||
| 70.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.95 | 0.00 | 0.00 | -0.01 | 3/23/2026 | 4/24/2026 4:00:10 PM EST |
| 75.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 17 | 0.82 | -0.01 | 0.00 | -0.01 | 4/24/2026 4:00:10 PM EST | |||
| 80.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 349 | 0.80 | -0.01 | 0.00 | -0.01 | 4/24/2026 4:00:10 PM EST | |||
| 85.00 | 0.00 | 0.85 | 0.43 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.71 | -0.02 | 0.00 | -0.02 | 4/20/2026 | 4/24/2026 4:00:10 PM EST |
| 90.00 | 0.30 | 0.95 | 0.63 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 318 | 0.58 | -0.04 | 0.00 | -0.03 | 4/23/2026 | 4/24/2026 4:00:10 PM EST |
| 95.00 | 0.25 | 2.00 | 1.13 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 479 | 0.57 | -0.07 | 0.00 | -0.04 | 4/21/2026 | 4/24/2026 4:00:10 PM EST |
| 100.00 | 0.70 | 2.15 | 1.43 | 1.57 | +0.33 | +26.62% | 0.01 | 1 | 92 | 0.54 | -0.10 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 105.00 | 1.65 | 2.90 | 2.28 | 2.17 | -0.48 | -18.12% | 0.02 | 8 | 93 | 0.55 | -0.14 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 110.00 | 2.45 | 3.00 | 2.73 | 3.15 | -0.45 | -12.50% | 0.02 | 1 | 288 | 0.50 | -0.19 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 115.00 | 3.90 | 4.30 | 4.10 | 4.45 | -0.80 | -15.24% | 0.04 | 3 | 148 | 0.50 | -0.25 | 0.01 | -0.08 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 120.00 | 5.40 | 6.00 | 5.70 | 7.50 | 0.00 | 0.00% | 0.05 | 0 | 480 | 0.49 | -0.32 | 0.01 | -0.09 | 4/23/2026 | 4/24/2026 4:00:10 PM EST |
| 125.00 | 7.30 | 8.00 | 7.65 | 9.19 | 0.00 | 0.00% | 0.06 | 0 | 106 | 0.48 | -0.40 | 0.02 | -0.09 | 4/23/2026 | 4/24/2026 4:00:10 PM EST |
| 130.00 | 9.70 | 10.40 | 10.05 | 13.80 | 0.00 | 0.00% | 0.08 | 0 | 70 | 0.47 | -0.49 | 0.02 | -0.09 | 4/23/2026 | 4/24/2026 4:00:10 PM EST |
| 135.00 | 11.80 | 13.30 | 12.55 | 13.80 | +3.10 | +28.98% | 0.09 | 3 | 84 | 0.44 | -0.57 | 0.02 | -0.09 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 140.00 | 15.80 | 17.40 | 16.60 | 13.80 | 0.00 | 0.00% | 0.12 | 0 | 59 | 0.47 | -0.66 | 0.02 | -0.08 | 4/21/2026 | 4/24/2026 4:00:10 PM EST |
| 145.00 | 19.60 | 21.60 | 20.60 | 13.50 | 0.00 | 0.00% | 0.14 | 0 | 55 | 0.49 | -0.73 | 0.02 | -0.07 | 4/21/2026 | 4/24/2026 4:00:10 PM EST |
| 150.00 | 23.60 | 25.20 | 24.40 | % | 0.16 | 0 | 91 | 0.48 | -0.79 | 0.01 | -0.06 | 4/24/2026 4:00:10 PM EST | |||
| 155.00 | 27.50 | 30.60 | 29.05 | % | 0.19 | 0 | 18 | 0.49 | -0.84 | 0.01 | -0.05 | 4/24/2026 4:00:10 PM EST | |||
| 160.00 | 32.30 | 34.80 | 33.55 | 29.40 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.50 | -0.89 | 0.01 | -0.04 | 4/15/2026 | 4/24/2026 4:00:10 PM EST |
| 165.00 | 36.30 | 39.70 | 38.00 | % | 0.23 | 0 | 0 | 0.66 | -0.92 | 0.01 | -0.03 | 4/24/2026 4:00:10 PM EST | |||
| 170.00 | 41.10 | 44.40 | 42.75 | % | 0.25 | 0 | 0 | 0.69 | -0.94 | 0.01 | -0.02 | 4/24/2026 4:00:10 PM EST | |||
| 175.00 | 46.20 | 49.30 | 47.75 | % | 0.27 | 0 | 0 | 0.72 | -0.96 | 0.00 | -0.02 | 4/24/2026 4:00:10 PM EST | |||
| 180.00 | 50.60 | 54.20 | 52.40 | % | 0.29 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.01 | 4/24/2026 4:00:10 PM EST | |||
| 185.00 | 55.30 | 59.10 | 57.20 | % | 0.31 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 4/24/2026 4:00:10 PM EST | |||
| 190.00 | 60.30 | 64.10 | 62.20 | % | 0.33 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 4/24/2026 4:00:10 PM EST | |||
| 195.00 | 65.30 | 69.30 | 67.30 | % | 0.35 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 200.00 | 70.30 | 74.30 | 72.30 | % | 0.36 | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 210.00 | 80.30 | 84.30 | 82.30 | % | 0.39 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 220.00 | 90.40 | 94.30 | 92.35 | % | 0.42 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 230.00 | 100.30 | 104.30 | 102.30 | % | 0.44 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST |