Options Chain for ILLUMINA INC COM (ILMN) - $158.70 as of 5/29/2026 12:46:25 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 | 127.60 | 131.70 | 129.65 | % | 3.70 | 0 | 10 | 4.35 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:11 PM EST | |||
| 40.00 | 122.70 | 126.70 | 124.70 | % | 3.12 | 0 | 10 | 3.93 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:11 PM EST | |||
| 45.00 | 117.70 | 121.80 | 119.75 | % | 2.66 | 0 | 15 | 3.61 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:11 PM EST | |||
| 50.00 | 112.60 | 116.70 | 114.65 | % | 2.29 | 0 | 7 | 3.33 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:11 PM EST | |||
| 55.00 | 107.60 | 111.80 | 109.70 | % | 1.99 | 0 | 6 | 3.08 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:11 PM EST | |||
| 60.00 | 102.60 | 106.90 | 104.75 | 65.00 | 0.00 | 0.00% | 1.75 | 0 | 5 | 2.86 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/29/2026 1:58:11 PM EST |
| 65.00 | 97.60 | 101.90 | 99.75 | 67.80 | 0.00 | 0.00% | 1.53 | 0 | 8 | 2.68 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/29/2026 1:58:11 PM EST |
| 70.00 | 92.70 | 96.80 | 94.75 | 73.45 | 0.00 | 0.00% | 1.35 | 0 | 24 | 2.43 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:58:11 PM EST |
| 75.00 | 87.70 | 91.80 | 89.75 | 64.75 | 0.00 | 0.00% | 1.20 | 0 | 4 | 2.34 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 1:58:11 PM EST |
| 80.00 | 82.90 | 86.80 | 84.85 | 65.50 | 0.00 | 0.00% | 1.06 | 0 | 47 | 2.14 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:58:11 PM EST |
| 85.00 | 77.80 | 81.90 | 79.85 | 47.92 | 0.00 | 0.00% | 0.94 | 0 | 83 | 1.99 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/29/2026 1:58:11 PM EST |
| 90.00 | 72.70 | 76.90 | 74.80 | 53.45 | 0.00 | 0.00% | 0.83 | 0 | 340 | 1.76 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 1:58:11 PM EST |
| 95.00 | 67.70 | 71.80 | 69.75 | 48.84 | 0.00 | 0.00% | 0.73 | 0 | 46 | 1.70 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 1:58:11 PM EST |
| 100.00 | 62.80 | 66.70 | 64.75 | 45.30 | 0.00 | 0.00% | 0.65 | 0 | 197 | 1.59 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 1:58:11 PM EST |
| 105.00 | 58.10 | 61.80 | 59.95 | 52.80 | 0.00 | 0.00% | 0.57 | 0 | 26 | 1.28 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:11 PM EST |
| 110.00 | 53.10 | 56.80 | 54.95 | 55.18 | +22.38 | +68.24% | 0.50 | 1 | 67 | 1.30 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:11 PM EST |
| 115.00 | 47.90 | 51.90 | 49.90 | 26.00 | 0.00 | 0.00% | 0.43 | 0 | 44 | 1.06 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:58:11 PM EST |
| 120.00 | 43.40 | 46.80 | 45.10 | 45.20 | +8.06 | +21.71% | 0.38 | 5 | 236 | 1.10 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:11 PM EST |
| 125.00 | 38.50 | 41.70 | 40.10 | 40.18 | +7.97 | +24.75% | 0.32 | 6 | 135 | 0.86 | 1.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 1:58:11 PM EST |
| 130.00 | 33.50 | 36.70 | 35.10 | 35.02 | +6.78 | +24.01% | 0.27 | 6 | 308 | 0.81 | 0.99 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 1:58:11 PM EST |
| 135.00 | 29.10 | 31.00 | 30.05 | 27.70 | +8.70 | +45.79% | 0.22 | 1 | 236 | 0.69 | 0.98 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 1:58:11 PM EST |
| 140.00 | 23.80 | 26.60 | 25.20 | 20.90 | +2.42 | +13.10% | 0.18 | 2 | 267 | 0.61 | 0.95 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 1:58:11 PM EST |
| 145.00 | 19.70 | 22.10 | 20.90 | 21.00 | +5.53 | +35.75% | 0.14 | 10 | 326 | 0.61 | 0.91 | 0.01 | -0.07 | 5/29/2026 | 5/29/2026 1:58:11 PM EST |
| 150.00 | 16.00 | 17.00 | 16.50 | 16.49 | +4.84 | +41.55% | 0.11 | 38 | 1,103 | 0.42 | 0.84 | 0.01 | -0.10 | 5/29/2026 | 5/29/2026 1:58:11 PM EST |
| 155.00 | 11.60 | 13.40 | 12.50 | 13.00 | +5.30 | +68.84% | 0.08 | 41 | 402 | 0.41 | 0.76 | 0.02 | -0.13 | 5/29/2026 | 5/29/2026 1:58:11 PM EST |
| 160.00 | 8.70 | 9.60 | 9.15 | 9.00 | +3.30 | +57.90% | 0.06 | 215 | 574 | 0.42 | 0.64 | 0.02 | -0.15 | 5/29/2026 | 5/29/2026 1:58:11 PM EST |
| 165.00 | 5.90 | 6.70 | 6.30 | 6.40 | +2.64 | +70.22% | 0.04 | 188 | 383 | 0.41 | 0.52 | 0.03 | -0.16 | 5/29/2026 | 5/29/2026 1:58:11 PM EST |
| 170.00 | 3.80 | 4.70 | 4.25 | 4.50 | +2.05 | +83.68% | 0.03 | 179 | 476 | 0.41 | 0.40 | 0.02 | -0.15 | 5/29/2026 | 5/29/2026 1:58:11 PM EST |
| 175.00 | 2.40 | 3.10 | 2.75 | 2.78 | +1.28 | +85.34% | 0.02 | 31 | 337 | 0.42 | 0.29 | 0.02 | -0.14 | 5/29/2026 | 5/29/2026 1:58:11 PM EST |
| 180.00 | 1.65 | 1.90 | 1.78 | 1.80 | +0.85 | +89.48% | 0.01 | 19 | 173 | 0.42 | 0.20 | 0.02 | -0.11 | 5/29/2026 | 5/29/2026 1:58:11 PM EST |
| 185.00 | 0.45 | 1.50 | 0.98 | 0.95 | +0.34 | +55.74% | 0.01 | 4 | 31 | 0.40 | 0.14 | 0.01 | -0.09 | 5/29/2026 | 5/29/2026 1:58:11 PM EST |
| 190.00 | 0.40 | 0.95 | 0.68 | 0.55 | +0.25 | +83.34% | 0.00 | 133 | 228 | 0.43 | 0.09 | 0.01 | -0.07 | 5/29/2026 | 5/29/2026 1:58:11 PM EST |
| 195.00 | 0.25 | 0.60 | 0.43 | 0.30 | +0.19 | +172.73% | 0.00 | 4 | 14 | 0.44 | 0.06 | 0.01 | -0.05 | 5/29/2026 | 5/29/2026 1:58:11 PM EST |
| 200.00 | 0.30 | 0.45 | 0.38 | 0.37 | +0.22 | +146.67% | 0.00 | 55 | 312 | 0.44 | 0.03 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 1:58:11 PM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | 0.07 | +0.02 | +40.00% | 0.00 | 2 | 75 | 0.67 | 0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 1:58:11 PM EST |
| 220.00 | 0.00 | 2.20 | 1.10 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.77 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 1:58:11 PM EST |
| 230.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.76 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:58:11 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 | 4.21 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:11 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 12 | 4.07 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:11 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 14 | 3.75 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:11 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 68 | 3.46 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:11 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 16 | 3.21 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:11 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 18 | 2.97 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:11 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 7 | 2.76 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:11 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 22 | 2.57 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/29/2026 1:58:11 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 17 | 2.39 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:11 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 349 | 2.22 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:11 PM EST | |||
| 85.00 | 0.00 | 2.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 132 | 2.03 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/29/2026 1:58:11 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 319 | 1.91 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 1:58:11 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 481 | 1.30 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 1:58:11 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.59 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:58:11 PM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.34 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 1:58:11 PM EST |
| 110.00 | 0.00 | 0.70 | 0.35 | 0.16 | -0.05 | -23.81% | 0.00 | 1 | 283 | 1.06 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:11 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.98 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:11 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 3 | 464 | 0.67 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:11 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.10 | -50.00% | 0.00 | 12 | 154 | 0.61 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 1:58:11 PM EST |
| 130.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.32 | -76.19% | 0.00 | 8 | 149 | 0.51 | -0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 1:58:11 PM EST |
| 135.00 | 0.10 | 0.40 | 0.25 | 0.25 | -0.31 | -55.36% | 0.00 | 9 | 182 | 0.45 | -0.02 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 1:58:11 PM EST |
| 140.00 | 0.35 | 0.65 | 0.50 | 0.50 | -0.52 | -50.98% | 0.00 | 8 | 186 | 0.47 | -0.05 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 1:58:11 PM EST |
| 145.00 | 0.65 | 1.00 | 0.83 | 0.80 | -0.85 | -51.52% | 0.01 | 13 | 110 | 0.45 | -0.09 | 0.01 | -0.07 | 5/29/2026 | 5/29/2026 1:58:11 PM EST |
| 150.00 | 1.00 | 1.70 | 1.35 | 1.40 | -1.41 | -50.18% | 0.01 | 26 | 171 | 0.42 | -0.16 | 0.01 | -0.10 | 5/29/2026 | 5/29/2026 1:58:11 PM EST |
| 155.00 | 1.95 | 2.80 | 2.38 | 2.38 | -2.05 | -46.28% | 0.02 | 7 | 36 | 0.41 | -0.24 | 0.02 | -0.13 | 5/29/2026 | 5/29/2026 1:58:11 PM EST |
| 160.00 | 3.60 | 4.40 | 4.00 | 4.47 | -2.56 | -36.42% | 0.03 | 14 | 12 | 0.41 | -0.36 | 0.02 | -0.15 | 5/29/2026 | 5/29/2026 1:58:11 PM EST |
| 165.00 | 5.30 | 6.60 | 5.95 | 6.20 | % | 0.04 | 10 | 0 | 0.40 | -0.48 | 0.03 | -0.16 | 5/29/2026 | 5/29/2026 1:58:11 PM EST | |
| 170.00 | 8.20 | 9.50 | 8.85 | 34.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.39 | -0.60 | 0.02 | -0.15 | 5/1/2026 | 5/29/2026 1:58:11 PM EST |
| 175.00 | 11.70 | 14.30 | 13.00 | % | 0.07 | 0 | 0 | 0.43 | -0.71 | 0.02 | -0.14 | 5/29/2026 1:58:11 PM EST | |||
| 180.00 | 15.30 | 18.30 | 16.80 | % | 0.09 | 0 | 0 | 0.42 | -0.80 | 0.02 | -0.11 | 5/29/2026 1:58:11 PM EST | |||
| 185.00 | 19.80 | 22.70 | 21.25 | % | 0.11 | 0 | 0 | 0.62 | -0.86 | 0.01 | -0.09 | 5/29/2026 1:58:11 PM EST | |||
| 190.00 | 24.50 | 27.30 | 25.90 | % | 0.14 | 0 | 0 | 0.65 | -0.91 | 0.01 | -0.07 | 5/29/2026 1:58:11 PM EST | |||
| 195.00 | 28.90 | 31.60 | 30.25 | % | 0.16 | 0 | 0 | 0.67 | -0.94 | 0.01 | -0.05 | 5/29/2026 1:58:11 PM EST | |||
| 200.00 | 34.00 | 37.00 | 35.50 | % | 0.18 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.03 | 5/29/2026 1:58:11 PM EST | |||
| 210.00 | 43.50 | 47.50 | 45.50 | % | 0.22 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 5/29/2026 1:58:11 PM EST | |||
| 220.00 | 53.30 | 57.50 | 55.40 | % | 0.25 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:11 PM EST | |||
| 230.00 | 63.20 | 67.50 | 65.35 | % | 0.28 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:11 PM EST |