Options Chain for ILLUMINA INC COM (ILMN) - $218.22 as of 9/6/2026 9:18:32 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 | 156.30 | 160.40 | 158.35 | 139.30 | 0.00 | 0.00% | 2.64 | 0 | 1 | 4.10 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 9/4/2026 3:59:49 PM EST |
| 65.00 | 151.20 | 155.40 | 153.30 | % | 2.36 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 70.00 | 146.30 | 150.60 | 148.45 | % | 2.12 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 75.00 | 141.50 | 145.30 | 143.40 | % | 1.91 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 80.00 | 136.20 | 140.60 | 138.40 | 118.00 | 0.00 | 0.00% | 1.73 | 0 | 2 | 3.34 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 9/4/2026 3:59:49 PM EST |
| 85.00 | 131.40 | 135.40 | 133.40 | % | 1.57 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 90.00 | 126.50 | 130.40 | 128.45 | 123.90 | 0.00 | 0.00% | 1.43 | 0 | 17 | 2.89 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:49 PM EST |
| 95.00 | 121.30 | 125.40 | 123.35 | 93.83 | 0.00 | 0.00% | 1.30 | 0 | 10 | 2.70 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 9/4/2026 3:59:49 PM EST |
| 100.00 | 116.50 | 120.40 | 118.45 | 90.06 | 0.00 | 0.00% | 1.18 | 0 | 5 | 2.65 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 9/4/2026 3:59:49 PM EST |
| 105.00 | 111.40 | 115.40 | 113.40 | 57.28 | 0.00 | 0.00% | 1.08 | 0 | 2 | 2.47 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 9/4/2026 3:59:49 PM EST |
| 110.00 | 106.40 | 110.50 | 108.45 | 84.02 | 0.00 | 0.00% | 0.99 | 0 | 32 | 2.28 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 3:59:49 PM EST |
| 115.00 | 101.50 | 105.50 | 103.50 | 98.86 | 0.00 | 0.00% | 0.90 | 0 | 3 | 2.21 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:49 PM EST |
| 120.00 | 96.30 | 100.50 | 98.40 | 97.79 | +3.69 | +3.93% | 0.82 | 1 | 10 | 2.13 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 125.00 | 91.70 | 95.50 | 93.60 | 88.91 | 0.00 | 0.00% | 0.75 | 0 | 18 | 2.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:49 PM EST |
| 130.00 | 86.90 | 90.40 | 88.65 | 68.50 | 0.00 | 0.00% | 0.68 | 0 | 76 | 1.91 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 9/4/2026 3:59:49 PM EST |
| 135.00 | 81.90 | 85.40 | 83.65 | 63.10 | 0.00 | 0.00% | 0.62 | 0 | 29 | 1.73 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 3:59:49 PM EST |
| 140.00 | 76.90 | 80.40 | 78.65 | 54.04 | 0.00 | 0.00% | 0.56 | 0 | 54 | 1.62 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 3:59:49 PM EST |
| 145.00 | 71.90 | 75.40 | 73.65 | 69.53 | 0.00 | 0.00% | 0.51 | 0 | 28 | 1.52 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:49 PM EST |
| 150.00 | 67.00 | 70.50 | 68.75 | 59.00 | 0.00 | 0.00% | 0.46 | 0 | 175 | 1.47 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:49 PM EST |
| 155.00 | 62.10 | 65.50 | 63.80 | 59.50 | 0.00 | 0.00% | 0.41 | 0 | 59 | 1.37 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:49 PM EST |
| 160.00 | 57.20 | 60.50 | 58.85 | 54.00 | 0.00 | 0.00% | 0.37 | 0 | 246 | 1.22 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:49 PM EST |
| 165.00 | 52.20 | 55.50 | 53.85 | 53.58 | +1.38 | +2.65% | 0.33 | 1 | 72 | 1.14 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 170.00 | 47.00 | 50.60 | 48.80 | 40.26 | 0.00 | 0.00% | 0.29 | 0 | 55 | 1.09 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:49 PM EST |
| 175.00 | 42.30 | 45.60 | 43.95 | 39.18 | 0.00 | 0.00% | 0.25 | 0 | 83 | 0.95 | 0.99 | 0.00 | -0.01 | 9/2/2026 | 9/4/2026 3:59:49 PM EST |
| 180.00 | 37.20 | 40.70 | 38.95 | 38.90 | -11.15 | -22.28% | 0.22 | 33 | 223 | 0.89 | 0.98 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 185.00 | 32.50 | 36.00 | 34.25 | 34.48 | +2.98 | +9.46% | 0.19 | 26 | 74 | 0.82 | 0.96 | 0.00 | -0.05 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 190.00 | 27.80 | 31.20 | 29.50 | 29.55 | +5.22 | +21.46% | 0.16 | 6 | 219 | 0.78 | 0.94 | 0.01 | -0.09 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 195.00 | 23.30 | 26.60 | 24.95 | 25.00 | +2.62 | +11.71% | 0.13 | 1 | 106 | 0.67 | 0.90 | 0.01 | -0.12 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 200.00 | 18.60 | 22.40 | 20.50 | 21.20 | +0.30 | +1.44% | 0.10 | 2 | 209 | 0.67 | 0.83 | 0.01 | -0.17 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 210.00 | 11.20 | 14.70 | 12.95 | 13.34 | -0.24 | -1.77% | 0.06 | 29 | 174 | 0.49 | 0.68 | 0.02 | -0.25 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 220.00 | 5.50 | 9.00 | 7.25 | 6.70 | -2.20 | -24.72% | 0.03 | 140 | 350 | 0.47 | 0.48 | 0.02 | -0.27 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 230.00 | 1.75 | 4.10 | 2.93 | 3.84 | -0.38 | -9.01% | 0.01 | 286 | 553 | 0.42 | 0.28 | 0.02 | -0.22 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 240.00 | 0.50 | 3.90 | 2.20 | 1.79 | -0.41 | -18.64% | 0.01 | 153 | 720 | 0.49 | 0.14 | 0.01 | -0.15 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 250.00 | 0.45 | 2.50 | 1.48 | 0.80 | +0.20 | +33.34% | 0.01 | 4 | 584 | 0.56 | 0.06 | 0.01 | -0.09 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 260.00 | 0.00 | 0.90 | 0.45 | 0.26 | 0.00 | 0.00% | 0.00 | 1 | 138 | 0.60 | 0.02 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 270.00 | 0.00 | 0.60 | 0.30 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.64 | 0.01 | 0.00 | -0.02 | 8/27/2026 | 9/4/2026 3:59:49 PM EST |
| 280.00 | 0.00 | 0.50 | 0.25 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.55 | 0.00 | 0.00 | -0.01 | 8/27/2026 | 9/4/2026 3:59:49 PM EST |
| 290.00 | 0.00 | 1.10 | 0.55 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.91 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:49 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 | 4.19 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 9/4/2026 3:59:49 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.94 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 9/4/2026 3:59:49 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 16 | 3.72 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 9/4/2026 3:59:49 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.31 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 9/4/2026 3:59:49 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.13 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 9/4/2026 3:59:49 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.96 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 9/4/2026 3:59:49 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.80 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 9/4/2026 3:59:49 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.65 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 9/4/2026 3:59:49 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.51 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 3:59:49 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.37 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 9/4/2026 3:59:49 PM EST |
| 115.00 | 0.00 | 2.05 | 1.03 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.22 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 9/4/2026 3:59:49 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.18 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 9/4/2026 3:59:49 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.30 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:49 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.03 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:49 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.76 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/4/2026 3:59:49 PM EST |
| 140.00 | 0.00 | 0.45 | 0.23 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 228 | 1.20 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 3:59:49 PM EST |
| 145.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.19 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/4/2026 3:59:49 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.83 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 3:59:49 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.84 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:49 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.08 | -88.89% | 0.00 | 4 | 169 | 0.80 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 165.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.71 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:49 PM EST |
| 170.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 712 | 0.69 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:49 PM EST |
| 175.00 | 0.00 | 0.45 | 0.23 | 0.17 | -0.17 | -50.00% | 0.00 | 2 | 36 | 0.67 | -0.01 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 180.00 | 0.05 | 0.40 | 0.23 | 0.27 | -0.13 | -32.50% | 0.00 | 1 | 166 | 0.50 | -0.02 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 185.00 | 0.25 | 0.45 | 0.35 | 0.40 | -0.12 | -23.08% | 0.00 | 222 | 78 | 0.49 | -0.04 | 0.00 | -0.05 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 190.00 | 0.20 | 1.20 | 0.70 | 0.61 | -0.29 | -32.23% | 0.00 | 17 | 388 | 0.58 | -0.06 | 0.01 | -0.09 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 195.00 | 0.00 | 2.80 | 1.40 | 1.50 | +0.08 | +5.64% | 0.01 | 5 | 108 | 0.67 | -0.10 | 0.01 | -0.12 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 200.00 | 0.30 | 2.35 | 1.33 | 1.83 | +0.09 | +5.18% | 0.01 | 5 | 172 | 0.40 | -0.17 | 0.01 | -0.17 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 210.00 | 2.05 | 6.10 | 4.08 | 3.90 | -0.80 | -17.03% | 0.02 | 6 | 157 | 0.44 | -0.32 | 0.02 | -0.25 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 220.00 | 6.60 | 10.50 | 8.55 | 9.60 | -2.70 | -21.96% | 0.04 | 1 | 167 | 0.45 | -0.52 | 0.02 | -0.27 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 230.00 | 13.10 | 16.80 | 14.95 | 19.50 | 0.00 | 0.00% | 0.07 | 0 | 141 | 0.43 | -0.72 | 0.02 | -0.22 | 8/31/2026 | 9/4/2026 3:59:49 PM EST |
| 240.00 | 21.20 | 24.60 | 22.90 | 19.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.61 | -0.86 | 0.01 | -0.15 | 8/25/2026 | 9/4/2026 3:59:49 PM EST |
| 250.00 | 30.20 | 33.70 | 31.95 | 33.30 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.67 | -0.94 | 0.01 | -0.09 | 8/24/2026 | 9/4/2026 3:59:49 PM EST |
| 260.00 | 40.00 | 43.10 | 41.55 | 84.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.04 | 6/26/2026 | 9/4/2026 3:59:49 PM EST |
| 270.00 | 49.80 | 53.10 | 51.45 | % | 0.19 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.02 | 9/4/2026 3:59:49 PM EST | |||
| 280.00 | 59.80 | 63.30 | 61.55 | % | 0.22 | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.01 | 9/4/2026 3:59:49 PM EST | |||
| 290.00 | 69.70 | 73.80 | 71.75 | % | 0.25 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST |