Options Chain for ILLUMINA INC COM (ILMN) - $205.10 as of 7/31/2026 8:00:54 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 | 143.90 | 147.20 | 145.55 | 139.30 | % | 2.43 | 1 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:04 PM EST | |
| 65.00 | 138.90 | 142.20 | 140.55 | % | 2.16 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 70.00 | 133.60 | 137.30 | 135.45 | % | 1.93 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 75.00 | 129.00 | 132.30 | 130.65 | % | 1.74 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 80.00 | 124.00 | 127.30 | 125.65 | 118.00 | +8.40 | +7.67% | 1.57 | 2 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:04 PM EST |
| 85.00 | 119.00 | 122.30 | 120.65 | % | 1.42 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 90.00 | 113.80 | 117.50 | 115.65 | 72.60 | 0.00 | 0.00% | 1.29 | 0 | 14 | 1.45 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/31/2026 4:00:04 PM EST |
| 95.00 | 108.70 | 112.50 | 110.60 | 93.83 | 0.00 | 0.00% | 1.16 | 0 | 10 | 1.36 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/31/2026 4:00:04 PM EST |
| 100.00 | 103.70 | 107.50 | 105.60 | 90.06 | 0.00 | 0.00% | 1.06 | 0 | 5 | 1.28 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/31/2026 4:00:04 PM EST |
| 105.00 | 99.20 | 102.50 | 100.85 | 57.28 | 0.00 | 0.00% | 0.96 | 0 | 2 | 1.21 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/31/2026 4:00:04 PM EST |
| 110.00 | 94.10 | 97.50 | 95.80 | 88.00 | +12.14 | +16.01% | 0.87 | 1 | 26 | 1.14 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:04 PM EST |
| 115.00 | 89.20 | 92.50 | 90.85 | 78.25 | 0.00 | 0.00% | 0.79 | 0 | 4 | 1.07 | 1.00 | 0.00 | -0.01 | 7/28/2026 | 7/31/2026 4:00:04 PM EST |
| 120.00 | 84.30 | 87.60 | 85.95 | 77.40 | +2.20 | +2.93% | 0.72 | 1 | 12 | 1.01 | 1.00 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 4:00:04 PM EST |
| 125.00 | 79.30 | 82.60 | 80.95 | 70.61 | 0.00 | 0.00% | 0.65 | 0 | 18 | 0.94 | 1.00 | 0.00 | -0.02 | 7/6/2026 | 7/31/2026 4:00:04 PM EST |
| 130.00 | 74.30 | 77.80 | 76.05 | 68.50 | +18.79 | +37.80% | 0.58 | 2 | 74 | 0.91 | 0.99 | 0.00 | -0.02 | 7/31/2026 | 7/31/2026 4:00:04 PM EST |
| 135.00 | 69.50 | 72.70 | 71.10 | 42.94 | 0.00 | 0.00% | 0.53 | 0 | 30 | 0.83 | 0.99 | 0.00 | -0.02 | 6/26/2026 | 7/31/2026 4:00:04 PM EST |
| 140.00 | 64.60 | 68.00 | 66.30 | 53.70 | 0.00 | 0.00% | 0.47 | 0 | 54 | 0.80 | 0.99 | 0.00 | -0.03 | 7/14/2026 | 7/31/2026 4:00:04 PM EST |
| 145.00 | 59.90 | 63.20 | 61.55 | 54.00 | +3.60 | +7.15% | 0.42 | 1 | 46 | 0.76 | 0.98 | 0.00 | -0.04 | 7/31/2026 | 7/31/2026 4:00:04 PM EST |
| 150.00 | 55.10 | 58.30 | 56.70 | 50.38 | +4.18 | +9.05% | 0.38 | 2 | 272 | 0.71 | 0.97 | 0.00 | -0.04 | 7/31/2026 | 7/31/2026 4:00:04 PM EST |
| 155.00 | 50.40 | 53.80 | 52.10 | 47.50 | +5.72 | +13.70% | 0.34 | 5 | 62 | 0.69 | 0.95 | 0.00 | -0.06 | 7/31/2026 | 7/31/2026 4:00:04 PM EST |
| 160.00 | 45.80 | 49.30 | 47.55 | 43.50 | +7.50 | +20.84% | 0.30 | 4 | 291 | 0.66 | 0.93 | 0.00 | -0.07 | 7/31/2026 | 7/31/2026 4:00:04 PM EST |
| 165.00 | 41.30 | 44.90 | 43.10 | 37.77 | 0.00 | 0.00% | 0.26 | 0 | 72 | 0.47 | 0.91 | 0.00 | -0.08 | 7/30/2026 | 7/31/2026 4:00:04 PM EST |
| 170.00 | 37.00 | 40.60 | 38.80 | 35.05 | +8.02 | +29.68% | 0.23 | 7 | 70 | 0.49 | 0.88 | 0.01 | -0.09 | 7/31/2026 | 7/31/2026 4:00:04 PM EST |
| 175.00 | 32.90 | 36.40 | 34.65 | 31.05 | +1.42 | +4.80% | 0.20 | 6 | 85 | 0.49 | 0.84 | 0.01 | -0.11 | 7/31/2026 | 7/31/2026 4:00:04 PM EST |
| 180.00 | 28.90 | 32.40 | 30.65 | 30.12 | -0.45 | -1.48% | 0.17 | 10 | 230 | 0.48 | 0.80 | 0.01 | -0.12 | 7/31/2026 | 7/31/2026 4:00:04 PM EST |
| 185.00 | 25.10 | 28.60 | 26.85 | 22.67 | -0.63 | -2.71% | 0.15 | 4 | 57 | 0.48 | 0.76 | 0.01 | -0.13 | 7/31/2026 | 7/31/2026 4:00:04 PM EST |
| 190.00 | 22.10 | 24.90 | 23.50 | 22.70 | +5.84 | +34.64% | 0.12 | 4 | 172 | 0.48 | 0.71 | 0.01 | -0.14 | 7/31/2026 | 7/31/2026 4:00:04 PM EST |
| 195.00 | 18.40 | 21.60 | 20.00 | 13.29 | -3.11 | -18.97% | 0.10 | 3 | 112 | 0.46 | 0.66 | 0.01 | -0.15 | 7/31/2026 | 7/31/2026 4:00:04 PM EST |
| 200.00 | 16.20 | 17.40 | 16.80 | 16.87 | -1.31 | -7.21% | 0.08 | 11 | 146 | 0.45 | 0.61 | 0.01 | -0.15 | 7/31/2026 | 7/31/2026 4:00:04 PM EST |
| 210.00 | 10.60 | 12.60 | 11.60 | 8.92 | -5.08 | -36.29% | 0.06 | 1 | 122 | 0.44 | 0.49 | 0.01 | -0.15 | 7/31/2026 | 7/31/2026 4:00:04 PM EST |
| 220.00 | 7.50 | 8.80 | 8.15 | 8.36 | -1.58 | -15.90% | 0.04 | 30 | 59 | 0.44 | 0.39 | 0.01 | -0.14 | 7/31/2026 | 7/31/2026 4:00:04 PM EST |
| 230.00 | 4.30 | 6.00 | 5.15 | 3.60 | -2.16 | -37.50% | 0.02 | 2 | 171 | 0.43 | 0.29 | 0.01 | -0.13 | 7/31/2026 | 7/31/2026 4:00:04 PM EST |
| 240.00 | 3.20 | 3.90 | 3.55 | 3.47 | -1.92 | -35.63% | 0.01 | 1 | 37 | 0.45 | 0.21 | 0.01 | -0.11 | 7/31/2026 | 7/31/2026 4:00:04 PM EST |
| 250.00 | 1.95 | 2.70 | 2.33 | 2.30 | -0.84 | -26.76% | 0.01 | 7 | 28 | 0.45 | 0.15 | 0.01 | -0.08 | 7/31/2026 | 7/31/2026 4:00:04 PM EST |
| 260.00 | 0.10 | 2.45 | 1.28 | 2.21 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.40 | 0.10 | 0.01 | -0.07 | 7/30/2026 | 7/31/2026 4:00:04 PM EST |
| 270.00 | 0.00 | 1.85 | 0.93 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.06 | 0.00 | -0.05 | 7/30/2026 | 7/31/2026 4:00:04 PM EST |
| 280.00 | 0.00 | 1.70 | 0.85 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | 0.04 | 0.00 | -0.03 | 7/23/2026 | 7/31/2026 4:00:04 PM EST |
| 290.00 | 0.00 | 1.05 | 0.53 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | 0.03 | 0.00 | -0.02 | 7/30/2026 | 7/31/2026 4:00:04 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 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.17 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 7/31/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.04 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 7/31/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 2.10 | 1.05 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.91 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 7/31/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.70 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/31/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.60 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/31/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.51 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 7/31/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.43 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/31/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 1.35 | 0.68 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.21 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/31/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 1.70 | 0.85 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.20 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/31/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.19 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/31/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.85 | 0.00 | 0.00 | -0.01 | 7/2/2026 | 7/31/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 2.00 | 1.00 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.03 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 7/31/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.80 | 0.40 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.80 | 0.00 | 0.00 | -0.02 | 7/1/2026 | 7/31/2026 4:00:04 PM EST |
| 130.00 | 0.05 | 0.90 | 0.48 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.63 | -0.01 | 0.00 | -0.02 | 7/15/2026 | 7/31/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 1.05 | 0.53 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.73 | -0.01 | 0.00 | -0.02 | 7/23/2026 | 7/31/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 1.05 | 0.53 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.68 | -0.01 | 0.00 | -0.03 | 7/30/2026 | 7/31/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 1.30 | 0.65 | 1.49 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.66 | -0.02 | 0.00 | -0.04 | 7/22/2026 | 7/31/2026 4:00:04 PM EST |
| 150.00 | 0.20 | 2.05 | 1.13 | 0.96 | -0.30 | -23.81% | 0.01 | 2 | 67 | 0.55 | -0.03 | 0.00 | -0.04 | 7/31/2026 | 7/31/2026 4:00:04 PM EST |
| 155.00 | 0.25 | 2.70 | 1.48 | 2.74 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.54 | -0.05 | 0.00 | -0.06 | 7/22/2026 | 7/31/2026 4:00:04 PM EST |
| 160.00 | 1.05 | 2.90 | 1.98 | 1.50 | -0.59 | -28.23% | 0.01 | 5 | 45 | 0.56 | -0.07 | 0.00 | -0.07 | 7/31/2026 | 7/31/2026 4:00:04 PM EST |
| 165.00 | 1.35 | 3.70 | 2.53 | 5.01 | 0.00 | 0.00% | 0.02 | 0 | 105 | 0.54 | -0.09 | 0.00 | -0.08 | 7/28/2026 | 7/31/2026 4:00:04 PM EST |
| 170.00 | 1.20 | 4.20 | 2.70 | 3.71 | 0.00 | 0.00% | 0.02 | 0 | 64 | 0.50 | -0.12 | 0.01 | -0.09 | 7/30/2026 | 7/31/2026 4:00:04 PM EST |
| 175.00 | 1.95 | 4.90 | 3.43 | 6.14 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.49 | -0.16 | 0.01 | -0.11 | 7/30/2026 | 7/31/2026 4:00:04 PM EST |
| 180.00 | 2.85 | 6.10 | 4.48 | 6.35 | -2.00 | -23.96% | 0.02 | 4 | 149 | 0.49 | -0.20 | 0.01 | -0.12 | 7/31/2026 | 7/31/2026 4:00:04 PM EST |
| 185.00 | 4.00 | 7.30 | 5.65 | 5.80 | -3.47 | -37.44% | 0.03 | 5 | 61 | 0.48 | -0.24 | 0.01 | -0.13 | 7/31/2026 | 7/31/2026 4:00:04 PM EST |
| 190.00 | 6.20 | 8.60 | 7.40 | 7.10 | -1.81 | -20.32% | 0.04 | 2 | 40 | 0.49 | -0.29 | 0.01 | -0.14 | 7/31/2026 | 7/31/2026 4:00:04 PM EST |
| 195.00 | 7.90 | 10.40 | 9.15 | 8.85 | -3.65 | -29.20% | 0.05 | 1 | 66 | 0.48 | -0.34 | 0.01 | -0.15 | 7/31/2026 | 7/31/2026 4:00:04 PM EST |
| 200.00 | 9.20 | 12.20 | 10.70 | 11.20 | -3.60 | -24.33% | 0.05 | 34 | 4 | 0.46 | -0.39 | 0.01 | -0.15 | 7/31/2026 | 7/31/2026 4:00:04 PM EST |
| 210.00 | 14.20 | 17.60 | 15.90 | 25.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.46 | -0.51 | 0.01 | -0.15 | 7/9/2026 | 7/31/2026 4:00:04 PM EST |
| 220.00 | 20.90 | 23.60 | 22.25 | 24.90 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.47 | -0.61 | 0.01 | -0.14 | 7/30/2026 | 7/31/2026 4:00:04 PM EST |
| 230.00 | 27.80 | 30.90 | 29.35 | 48.69 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.46 | -0.71 | 0.01 | -0.13 | 7/1/2026 | 7/31/2026 4:00:04 PM EST |
| 240.00 | 36.20 | 39.10 | 37.65 | 44.45 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.47 | -0.79 | 0.01 | -0.11 | 7/30/2026 | 7/31/2026 4:00:04 PM EST |
| 250.00 | 44.60 | 47.90 | 46.25 | 74.80 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.56 | -0.85 | 0.01 | -0.08 | 6/26/2026 | 7/31/2026 4:00:04 PM EST |
| 260.00 | 53.80 | 57.10 | 55.45 | 84.50 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.58 | -0.90 | 0.01 | -0.07 | 6/26/2026 | 7/31/2026 4:00:04 PM EST |
| 270.00 | 63.30 | 66.70 | 65.00 | % | 0.24 | 0 | 0 | 0.60 | -0.94 | 0.00 | -0.05 | 7/31/2026 4:00:04 PM EST | |||
| 280.00 | 73.10 | 76.80 | 74.95 | % | 0.27 | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.03 | 7/31/2026 4:00:04 PM EST | |||
| 290.00 | 83.00 | 86.80 | 84.90 | % | 0.29 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.02 | 7/31/2026 4:00:04 PM EST |