Options Chain for ILLUMINA INC COM (ILMN) - $157.68 as of 6/9/2026 7:52:36 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 | 123.40 | 126.80 | 125.10 | % | 3.57 | 0 | 10 | 6.33 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 40.00 | 118.40 | 122.00 | 120.20 | % | 3.00 | 0 | 10 | 5.93 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 45.00 | 113.40 | 117.10 | 115.25 | % | 2.56 | 0 | 15 | 5.50 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 50.00 | 108.40 | 111.90 | 110.15 | 120.00 | 0.00 | 0.00% | 2.20 | 0 | 8 | 4.95 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:42 PM EST |
| 55.00 | 103.80 | 106.80 | 105.30 | % | 1.91 | 0 | 6 | 4.52 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 60.00 | 98.40 | 102.00 | 100.20 | 65.00 | 0.00 | 0.00% | 1.67 | 0 | 5 | 4.28 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 6/9/2026 3:59:42 PM EST |
| 65.00 | 93.40 | 97.10 | 95.25 | 67.80 | 0.00 | 0.00% | 1.47 | 0 | 8 | 4.06 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 6/9/2026 3:59:42 PM EST |
| 70.00 | 88.50 | 92.20 | 90.35 | 101.18 | 0.00 | 0.00% | 1.29 | 0 | 14 | 3.80 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:42 PM EST |
| 75.00 | 83.60 | 86.80 | 85.20 | 64.75 | 0.00 | 0.00% | 1.14 | 0 | 4 | 3.32 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 6/9/2026 3:59:42 PM EST |
| 80.00 | 78.60 | 82.00 | 80.30 | 88.04 | 0.00 | 0.00% | 1.00 | 0 | 44 | 3.16 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:42 PM EST |
| 85.00 | 73.40 | 76.90 | 75.15 | 47.92 | 0.00 | 0.00% | 0.88 | 0 | 83 | 2.88 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 6/9/2026 3:59:42 PM EST |
| 90.00 | 69.00 | 71.90 | 70.45 | 69.60 | 0.00 | 0.00% | 0.78 | 0 | 316 | 2.66 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:42 PM EST |
| 95.00 | 64.00 | 66.80 | 65.40 | 48.84 | 0.00 | 0.00% | 0.69 | 0 | 46 | 2.42 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 6/9/2026 3:59:42 PM EST |
| 100.00 | 59.00 | 61.80 | 60.40 | 69.40 | 0.00 | 0.00% | 0.60 | 0 | 196 | 2.22 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:42 PM EST |
| 105.00 | 53.60 | 56.90 | 55.25 | 52.80 | 0.00 | 0.00% | 0.53 | 0 | 26 | 2.06 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:42 PM EST |
| 110.00 | 48.50 | 51.80 | 50.15 | 55.18 | 0.00 | 0.00% | 0.46 | 0 | 67 | 1.85 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:42 PM EST |
| 115.00 | 43.60 | 47.00 | 45.30 | 44.63 | -1.07 | -2.35% | 0.39 | 1 | 44 | 1.73 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 120.00 | 39.00 | 41.80 | 40.40 | 50.00 | 0.00 | 0.00% | 0.34 | 0 | 120 | 1.51 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:42 PM EST |
| 125.00 | 33.90 | 36.90 | 35.40 | 31.65 | -2.49 | -7.30% | 0.28 | 1 | 127 | 1.37 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 130.00 | 28.60 | 31.90 | 30.25 | 30.00 | +2.10 | +7.53% | 0.23 | 5 | 284 | 1.20 | 1.00 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 135.00 | 23.70 | 27.10 | 25.40 | 23.00 | 0.00 | 0.00% | 0.19 | 0 | 220 | 1.08 | 0.98 | 0.00 | -0.05 | 6/8/2026 | 6/9/2026 3:59:42 PM EST |
| 140.00 | 18.80 | 22.30 | 20.55 | 17.25 | -17.80 | -50.79% | 0.15 | 1 | 258 | 0.92 | 0.96 | 0.01 | -0.10 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 145.00 | 14.40 | 17.50 | 15.95 | 16.20 | +1.20 | +8.00% | 0.11 | 1 | 308 | 0.79 | 0.90 | 0.01 | -0.16 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 150.00 | 10.10 | 12.80 | 11.45 | 11.50 | +1.30 | +12.75% | 0.08 | 14 | 1,033 | 0.66 | 0.82 | 0.02 | -0.22 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 155.00 | 6.50 | 9.30 | 7.90 | 8.24 | +1.48 | +21.90% | 0.05 | 32 | 249 | 0.48 | 0.69 | 0.03 | -0.26 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 160.00 | 3.60 | 6.00 | 4.80 | 3.10 | -0.70 | -18.43% | 0.03 | 11 | 447 | 0.46 | 0.53 | 0.03 | -0.28 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 165.00 | 2.15 | 3.50 | 2.83 | 2.50 | +0.20 | +8.70% | 0.02 | 63 | 448 | 0.47 | 0.36 | 0.03 | -0.25 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 170.00 | 1.05 | 1.65 | 1.35 | 1.35 | +0.15 | +12.50% | 0.01 | 42 | 536 | 0.45 | 0.22 | 0.03 | -0.20 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 175.00 | 0.45 | 0.95 | 0.70 | 0.75 | +0.18 | +31.58% | 0.00 | 12 | 348 | 0.46 | 0.12 | 0.02 | -0.14 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 180.00 | 0.20 | 0.55 | 0.38 | 0.63 | +0.24 | +61.54% | 0.00 | 1 | 199 | 0.48 | 0.06 | 0.01 | -0.08 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 185.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 11 | 64 | 0.48 | 0.03 | 0.01 | -0.05 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 190.00 | 0.00 | 1.00 | 0.50 | 0.10 | -0.30 | -75.00% | 0.00 | 1 | 207 | 0.83 | 0.01 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 195.00 | 0.05 | 2.25 | 1.15 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.16 | 0.00 | 0.00 | -0.01 | 6/8/2026 | 6/9/2026 3:59:42 PM EST |
| 200.00 | 0.00 | 0.50 | 0.25 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.86 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:42 PM EST |
| 210.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.99 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:42 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.57 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 3:59:42 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.05 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 3:59:42 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 | 2.15 | 1.08 | % | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 68 | 5.07 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:42 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 16 | 4.69 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 18 | 4.27 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 7 | 4.03 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 70.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.15 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:42 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 17 | 3.46 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:42 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 349 | 1.73 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 85.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 137 | 2.92 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:42 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 319 | 2.75 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/9/2026 3:59:42 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 481 | 1.85 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/9/2026 3:59:42 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.07 | -58.34% | 0.00 | 5 | 90 | 1.21 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.83 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 3:59:42 PM EST |
| 110.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 282 | 1.49 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:42 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.37 | +0.27 | +270.00% | 0.00 | 2 | 146 | 1.36 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 452 | 1.34 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:42 PM EST |
| 125.00 | 0.00 | 0.90 | 0.45 | 0.08 | -0.01 | -11.12% | 0.00 | 3 | 126 | 1.12 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.39 | +0.33 | +550.00% | 0.00 | 2 | 136 | 0.94 | 0.00 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.67 | -0.02 | 0.00 | -0.05 | 6/3/2026 | 6/9/2026 3:59:42 PM EST |
| 140.00 | 0.10 | 1.30 | 0.70 | 0.50 | +0.05 | +11.12% | 0.01 | 6 | 143 | 0.62 | -0.04 | 0.01 | -0.10 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 145.00 | 0.20 | 0.80 | 0.50 | 0.80 | -0.30 | -27.28% | 0.00 | 2 | 133 | 0.47 | -0.10 | 0.01 | -0.16 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 150.00 | 0.45 | 2.15 | 1.30 | 2.12 | +0.07 | +3.42% | 0.01 | 1 | 175 | 0.48 | -0.18 | 0.02 | -0.22 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 155.00 | 1.65 | 3.50 | 2.58 | 2.40 | -1.10 | -31.43% | 0.02 | 4 | 94 | 0.48 | -0.31 | 0.03 | -0.26 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 160.00 | 3.40 | 5.70 | 4.55 | 6.30 | 0.00 | 0.00% | 0.03 | 0 | 114 | 0.47 | -0.47 | 0.03 | -0.28 | 6/8/2026 | 6/9/2026 3:59:42 PM EST |
| 165.00 | 6.30 | 8.90 | 7.60 | 6.70 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.48 | -0.64 | 0.03 | -0.25 | 6/5/2026 | 6/9/2026 3:59:42 PM EST |
| 170.00 | 9.90 | 12.60 | 11.25 | 15.00 | +4.00 | +36.37% | 0.07 | 2 | 11 | 0.64 | -0.78 | 0.03 | -0.20 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 175.00 | 14.00 | 17.30 | 15.65 | 5.30 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.74 | -0.88 | 0.02 | -0.14 | 6/4/2026 | 6/9/2026 3:59:42 PM EST |
| 180.00 | 18.70 | 22.00 | 20.35 | 10.20 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.82 | -0.94 | 0.01 | -0.08 | 6/4/2026 | 6/9/2026 3:59:42 PM EST |
| 185.00 | 23.40 | 26.80 | 25.10 | 17.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.90 | -0.97 | 0.01 | -0.05 | 6/3/2026 | 6/9/2026 3:59:42 PM EST |
| 190.00 | 28.40 | 31.70 | 30.05 | % | 0.16 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.02 | 6/9/2026 3:59:42 PM EST | |||
| 195.00 | 33.40 | 36.60 | 35.00 | % | 0.18 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 6/9/2026 3:59:42 PM EST | |||
| 200.00 | 38.20 | 41.60 | 39.90 | % | 0.20 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 210.00 | 48.20 | 51.60 | 49.90 | % | 0.24 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 220.00 | 58.40 | 61.60 | 60.00 | % | 0.27 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 230.00 | 68.40 | 71.60 | 70.00 | % | 0.30 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST |