Options Chain for ILLUMINA INC COM (ILMN) - $257.90 as of 10/30/2026 8:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 90.20 | 93.40 | 91.80 | 105.00 | -16.30 | -13.44% | 0.63 | 1 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 150.00 | 85.10 | 88.30 | 86.70 | 99.90 | -13.57 | -11.96% | 0.58 | 2 | 4 | 1.29 | 1.00 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 155.00 | 80.40 | 82.50 | 81.45 | 95.00 | -23.87 | -20.09% | 0.53 | 1 | 1 | 1.18 | 1.00 | 0.00 | -0.02 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 160.00 | 75.40 | 78.10 | 76.75 | 93.10 | -22.29 | -19.32% | 0.48 | 5 | 5 | 1.16 | 1.00 | 0.00 | -0.04 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 165.00 | 70.40 | 73.50 | 71.95 | 84.80 | -23.69 | -21.84% | 0.44 | 2 | 1 | 1.08 | 0.99 | 0.00 | -0.05 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 170.00 | 65.60 | 68.60 | 67.10 | 109.43 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.02 | 0.99 | 0.00 | -0.06 | 9/30/2026 | 10/30/2026 3:59:58 PM EST |
| 175.00 | 60.80 | 63.30 | 62.05 | 61.55 | -37.35 | -37.77% | 0.35 | 1 | 1 | 0.88 | 0.98 | 0.00 | -0.07 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 180.00 | 55.70 | 58.50 | 57.10 | 81.88 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.84 | 0.97 | 0.00 | -0.09 | 10/8/2026 | 10/30/2026 3:59:58 PM EST |
| 185.00 | 51.20 | 53.70 | 52.45 | 50.78 | -38.44 | -43.09% | 0.28 | 4 | 10 | 0.87 | 0.96 | 0.00 | -0.11 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 190.00 | 46.70 | 48.80 | 47.75 | 44.45 | -41.75 | -48.44% | 0.25 | 1 | 8 | 0.78 | 0.94 | 0.00 | -0.14 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 195.00 | 42.30 | 44.80 | 43.55 | 79.95 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.57 | 0.92 | 0.00 | -0.16 | 10/13/2026 | 10/30/2026 3:59:58 PM EST |
| 200.00 | 37.20 | 40.50 | 38.85 | 34.90 | -37.00 | -51.46% | 0.19 | 2 | 38 | 0.60 | 0.89 | 0.01 | -0.19 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 210.00 | 29.40 | 32.50 | 30.95 | 45.00 | -12.84 | -22.20% | 0.15 | 1 | 38 | 0.62 | 0.82 | 0.01 | -0.25 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 220.00 | 22.20 | 25.00 | 23.60 | 20.72 | -52.76 | -71.81% | 0.11 | 2 | 18 | 0.61 | 0.72 | 0.01 | -0.30 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 230.00 | 16.10 | 18.90 | 17.50 | 17.00 | -36.77 | -68.39% | 0.08 | 35 | 10 | 0.61 | 0.61 | 0.01 | -0.33 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 240.00 | 10.90 | 14.20 | 12.55 | 13.69 | -38.61 | -73.83% | 0.05 | 24 | 42 | 0.61 | 0.49 | 0.01 | -0.34 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 250.00 | 7.10 | 9.90 | 8.50 | 8.66 | -35.00 | -80.17% | 0.03 | 55 | 49 | 0.57 | 0.38 | 0.01 | -0.32 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 260.00 | 4.30 | 6.50 | 5.40 | 5.30 | -31.02 | -85.41% | 0.02 | 40 | 87 | 0.59 | 0.27 | 0.01 | -0.27 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 270.00 | 1.85 | 4.70 | 3.28 | 3.20 | -25.60 | -88.89% | 0.01 | 33 | 106 | 0.57 | 0.19 | 0.01 | -0.22 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 280.00 | 2.00 | 3.60 | 2.80 | 2.60 | -20.40 | -88.70% | 0.01 | 46 | 275 | 0.64 | 0.13 | 0.01 | -0.17 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 290.00 | 1.00 | 3.40 | 2.20 | 1.81 | -17.95 | -90.84% | 0.01 | 35 | 371 | 0.66 | 0.08 | 0.00 | -0.12 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 300.00 | 0.00 | 2.45 | 1.23 | 0.88 | -14.01 | -94.09% | 0.00 | 71 | 166 | 0.78 | 0.05 | 0.00 | -0.08 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 310.00 | 0.50 | 1.65 | 1.08 | 0.55 | -11.48 | -95.43% | 0.00 | 46 | 99 | 0.69 | 0.03 | 0.00 | -0.06 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 320.00 | 0.00 | 0.95 | 0.48 | 0.50 | -8.73 | -94.59% | 0.00 | 16 | 94 | 0.74 | 0.02 | 0.00 | -0.04 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 330.00 | 0.05 | 1.00 | 0.53 | 0.22 | -5.93 | -96.43% | 0.00 | 24 | 151 | 0.60 | 0.01 | 0.00 | -0.02 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 340.00 | 0.00 | 0.80 | 0.40 | 0.20 | -4.70 | -95.92% | 0.00 | 9 | 235 | 0.83 | 0.01 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 350.00 | 0.00 | 2.20 | 1.10 | 0.10 | -3.50 | -97.23% | 0.00 | 20 | 197 | 1.08 | 0.00 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 0.11 | -3.39 | -96.86% | 0.00 | 8 | 72 | 1.13 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 370.00 | 0.00 | 1.60 | 0.80 | 0.05 | -1.67 | -97.10% | 0.00 | 2 | 20 | 1.12 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 380.00 | 0.00 | 1.25 | 0.63 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.78 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 3:59:58 PM EST |
| 390.00 | 0.00 | 0.30 | 0.15 | 0.05 | -1.25 | -96.16% | 0.00 | 3 | 44 | 0.81 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.34 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 3:59:58 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 3:59:58 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.43 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 3:59:58 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/30/2026 3:59:58 PM EST |
| 440.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.24 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.15 | 0.08 | 0.03 | % | 0.00 | 1 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:58 PM EST | |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.35 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 10/30/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 1.75 | 0.88 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.21 | 0.00 | 0.00 | -0.02 | 9/21/2026 | 10/30/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.85 | 0.00 | 0.00 | -0.04 | 9/28/2026 | 10/30/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 1.55 | 0.78 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.04 | -0.01 | 0.00 | -0.05 | 9/28/2026 | 10/30/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 2.25 | 1.13 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.06 | -0.01 | 0.00 | -0.06 | 10/20/2026 | 10/30/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 2.35 | 1.18 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.00 | -0.02 | 0.00 | -0.07 | 10/28/2026 | 10/30/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.75 | -0.03 | 0.00 | -0.09 | 10/29/2026 | 10/30/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 1.75 | 0.88 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.82 | -0.04 | 0.00 | -0.11 | 9/25/2026 | 10/30/2026 3:59:58 PM EST |
| 190.00 | 0.60 | 1.75 | 1.18 | 0.66 | -0.84 | -56.00% | 0.01 | 1 | 42 | 0.63 | -0.06 | 0.00 | -0.14 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 195.00 | 0.15 | 3.00 | 1.58 | 1.95 | +1.61 | +473.53% | 0.01 | 11 | 37 | 0.58 | -0.08 | 0.00 | -0.16 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 200.00 | 1.10 | 2.85 | 1.98 | 2.05 | +1.65 | +412.50% | 0.01 | 218 | 117 | 0.59 | -0.11 | 0.01 | -0.19 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 210.00 | 2.45 | 4.50 | 3.48 | 3.98 | +3.07 | +337.37% | 0.02 | 66 | 89 | 0.59 | -0.18 | 0.01 | -0.25 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 220.00 | 5.20 | 7.40 | 6.30 | 7.60 | +6.40 | +533.34% | 0.03 | 66 | 128 | 0.60 | -0.28 | 0.01 | -0.30 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 230.00 | 8.60 | 12.00 | 10.30 | 10.62 | +8.71 | +456.03% | 0.04 | 151 | 342 | 0.61 | -0.39 | 0.01 | -0.33 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 240.00 | 13.60 | 16.40 | 15.00 | 15.05 | +11.95 | +385.49% | 0.06 | 227 | 405 | 0.59 | -0.51 | 0.01 | -0.34 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 250.00 | 19.90 | 22.50 | 21.20 | 22.53 | +17.63 | +359.80% | 0.08 | 66 | 311 | 0.59 | -0.62 | 0.01 | -0.32 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 260.00 | 27.50 | 29.80 | 28.65 | 30.91 | +22.84 | +283.03% | 0.11 | 58 | 638 | 0.60 | -0.73 | 0.01 | -0.27 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 270.00 | 35.10 | 37.90 | 36.50 | 39.50 | +29.21 | +283.87% | 0.14 | 37 | 314 | 0.58 | -0.81 | 0.01 | -0.22 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 280.00 | 43.80 | 46.70 | 45.25 | 43.94 | +28.51 | +184.77% | 0.16 | 23 | 192 | 0.72 | -0.87 | 0.01 | -0.17 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 290.00 | 53.20 | 56.00 | 54.60 | 56.00 | +36.50 | +187.18% | 0.19 | 4 | 307 | 0.76 | -0.92 | 0.00 | -0.12 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 300.00 | 62.70 | 66.00 | 64.35 | 48.98 | +21.38 | +77.47% | 0.21 | 3 | 1,014 | 0.78 | -0.95 | 0.00 | -0.08 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 310.00 | 72.90 | 75.40 | 74.15 | 59.30 | +28.40 | +91.91% | 0.24 | 1 | 5 | 0.80 | -0.97 | 0.00 | -0.06 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 320.00 | 83.00 | 85.10 | 84.05 | 86.00 | +45.04 | +109.97% | 0.26 | 1 | 6 | 0.88 | -0.98 | 0.00 | -0.04 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 330.00 | 92.20 | 95.20 | 93.70 | 72.90 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.93 | -0.99 | 0.00 | -0.02 | 10/7/2026 | 10/30/2026 3:59:58 PM EST |
| 340.00 | 102.20 | 105.90 | 104.05 | % | 0.31 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 10/30/2026 3:59:58 PM EST | |||
| 350.00 | 112.80 | 115.10 | 113.95 | % | 0.33 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 10/30/2026 3:59:58 PM EST | |||
| 360.00 | 122.20 | 125.20 | 123.70 | 88.50 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.11 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/30/2026 3:59:58 PM EST |
| 370.00 | 132.90 | 135.10 | 134.00 | 118.00 | +8.90 | +8.16% | 0.36 | 1 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 380.00 | 142.20 | 145.20 | 143.70 | 106.00 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.22 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/30/2026 3:59:58 PM EST |
| 390.00 | 152.20 | 155.20 | 153.70 | 138.30 | % | 0.39 | 1 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:58 PM EST | |
| 400.00 | 162.20 | 165.10 | 163.65 | % | 0.41 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 410.00 | 172.20 | 175.60 | 173.90 | 161.60 | % | 0.42 | 1 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:58 PM EST | |
| 420.00 | 182.50 | 185.20 | 183.85 | 171.60 | % | 0.44 | 3 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:58 PM EST | |
| 430.00 | 192.20 | 195.20 | 193.70 | 178.30 | +16.70 | +10.34% | 0.45 | 1 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 440.00 | 202.20 | 205.20 | 203.70 | 190.40 | +18.80 | +10.96% | 0.46 | 1 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |