Options Chain for ILLUMINA INC COM (ILMN) - $120.00 as of 2/20/2026 1:26:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 65.80 | 69.60 | 67.70 | 100.90 | 0.00 | 0.00% | 1.35 | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 2/20/2026 4:00:06 PM EST |
| 55.00 | 60.80 | 64.40 | 62.60 | % | 1.14 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 60.00 | 55.80 | 59.40 | 57.60 | 69.60 | 0.00 | 0.00% | 0.96 | 0 | 35 | 1.81 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 2/20/2026 4:00:06 PM EST |
| 65.00 | 50.80 | 54.70 | 52.75 | 49.80 | 0.00 | 0.00% | 0.81 | 0 | 2 | 1.70 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 2/20/2026 4:00:06 PM EST |
| 70.00 | 45.90 | 49.70 | 47.80 | 77.15 | 0.00 | 0.00% | 0.68 | 0 | 29 | 1.52 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 2/20/2026 4:00:06 PM EST |
| 75.00 | 40.90 | 44.80 | 42.85 | 54.90 | 0.00 | 0.00% | 0.57 | 0 | 25 | 1.38 | 1.00 | 0.00 | -0.01 | 11/25/2025 | 2/20/2026 4:00:06 PM EST |
| 80.00 | 35.90 | 39.30 | 37.60 | 50.10 | 0.00 | 0.00% | 0.47 | 0 | 16 | 1.12 | 0.99 | 0.00 | -0.01 | 11/25/2025 | 2/20/2026 4:00:06 PM EST |
| 85.00 | 30.90 | 34.20 | 32.55 | 35.39 | 0.00 | 0.00% | 0.38 | 0 | 7 | 0.97 | 0.98 | 0.00 | -0.02 | 2/18/2026 | 2/20/2026 4:00:06 PM EST |
| 90.00 | 26.20 | 28.60 | 27.40 | 61.00 | 0.00 | 0.00% | 0.30 | 0 | 8 | 0.71 | 0.96 | 0.00 | -0.03 | 1/7/2026 | 2/20/2026 4:00:06 PM EST |
| 95.00 | 21.40 | 23.90 | 22.65 | 24.75 | 0.00 | 0.00% | 0.24 | 0 | 18 | 0.65 | 0.93 | 0.01 | -0.05 | 2/6/2026 | 2/20/2026 4:00:06 PM EST |
| 100.00 | 16.70 | 19.80 | 18.25 | 18.36 | -2.10 | -10.27% | 0.18 | 8 | 106 | 0.66 | 0.89 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 105.00 | 12.40 | 14.90 | 13.65 | 14.09 | 0.00 | 0.00% | 0.13 | 0 | 90 | 0.55 | 0.83 | 0.02 | -0.08 | 2/13/2026 | 2/20/2026 4:00:06 PM EST |
| 110.00 | 9.50 | 11.30 | 10.40 | 12.03 | 0.00 | 0.00% | 0.09 | 0 | 27 | 0.44 | 0.73 | 0.02 | -0.09 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 115.00 | 7.00 | 8.00 | 7.50 | 7.35 | -1.45 | -16.48% | 0.07 | 540 | 526 | 0.46 | 0.61 | 0.03 | -0.10 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 120.00 | 4.30 | 5.40 | 4.85 | 4.75 | -1.10 | -18.81% | 0.04 | 216 | 1,153 | 0.45 | 0.47 | 0.03 | -0.10 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 125.00 | 2.60 | 3.50 | 3.05 | 3.10 | -0.73 | -19.06% | 0.02 | 98 | 3,089 | 0.44 | 0.34 | 0.03 | -0.10 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 130.00 | 1.70 | 2.10 | 1.90 | 1.85 | -0.60 | -24.49% | 0.01 | 580 | 1,521 | 0.45 | 0.24 | 0.02 | -0.09 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 135.00 | 0.95 | 1.40 | 1.18 | 1.00 | -0.25 | -20.00% | 0.01 | 765 | 874 | 0.46 | 0.18 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 140.00 | 0.55 | 0.85 | 0.70 | 0.55 | -0.75 | -57.70% | 0.01 | 275 | 131 | 0.46 | 0.13 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 145.00 | 0.30 | 0.75 | 0.53 | 0.40 | -0.15 | -27.28% | 0.00 | 41 | 1,832 | 0.49 | 0.10 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 150.00 | 0.15 | 0.50 | 0.33 | 0.25 | -0.02 | -7.41% | 0.00 | 553 | 1,266 | 0.50 | 0.07 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 155.00 | 0.10 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 917 | 0.48 | 0.04 | 0.01 | -0.03 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 160.00 | 0.10 | 0.95 | 0.53 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.64 | 0.03 | 0.00 | -0.02 | 2/18/2026 | 2/20/2026 4:00:06 PM EST |
| 165.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.69 | 0.02 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 170.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.76 | 0.01 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 175.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.80 | 0.01 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 180.00 | 0.00 | 0.20 | 0.10 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.74 | 0.01 | 0.00 | -0.01 | 2/5/2026 | 2/20/2026 4:00:06 PM EST |
| 185.00 | 0.00 | 0.30 | 0.15 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.83 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 4:00:06 PM EST |
| 190.00 | 0.00 | 0.55 | 0.28 | 2.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.96 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 4:00:06 PM EST |
| 195.00 | 0.00 | 0.65 | 0.33 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/20/2026 4:00:06 PM EST |
| 200.00 | 0.00 | 0.45 | 0.23 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 55.00 | 0.00 | 0.50 | 0.25 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.55 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 2/20/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.39 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 2/20/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 70.00 | 0.00 | 0.50 | 0.25 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 2/20/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.86 | 0.00 | 0.00 | -0.01 | 2/3/2026 | 2/20/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.84 | -0.01 | 0.00 | -0.01 | 2/17/2026 | 2/20/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.28 | -0.07 | -20.00% | 0.00 | 1 | 83 | 0.70 | -0.02 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 90.00 | 0.10 | 0.80 | 0.45 | 0.23 | -0.32 | -58.19% | 0.01 | 2 | 27 | 0.60 | -0.04 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 95.00 | 0.30 | 0.80 | 0.55 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.54 | -0.07 | 0.01 | -0.05 | 2/12/2026 | 2/20/2026 4:00:06 PM EST |
| 100.00 | 0.55 | 1.05 | 0.80 | 0.75 | +0.15 | +25.00% | 0.01 | 41 | 817 | 0.49 | -0.11 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 105.00 | 1.10 | 1.80 | 1.45 | 1.50 | +0.27 | +21.96% | 0.01 | 8 | 457 | 0.47 | -0.17 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 110.00 | 2.05 | 3.00 | 2.53 | 2.95 | +0.67 | +29.39% | 0.02 | 39 | 1,576 | 0.45 | -0.27 | 0.02 | -0.09 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 115.00 | 3.80 | 5.00 | 4.40 | 4.50 | +0.50 | +12.50% | 0.04 | 454 | 1,415 | 0.45 | -0.39 | 0.03 | -0.10 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 120.00 | 6.30 | 8.10 | 7.20 | 7.40 | +1.45 | +24.37% | 0.06 | 126 | 473 | 0.46 | -0.53 | 0.03 | -0.10 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 125.00 | 9.00 | 11.90 | 10.45 | 10.43 | +1.72 | +19.75% | 0.08 | 1 | 102 | 0.46 | -0.66 | 0.03 | -0.10 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 130.00 | 13.00 | 14.10 | 13.55 | 14.07 | +1.97 | +16.29% | 0.10 | 2 | 95 | 0.40 | -0.76 | 0.02 | -0.09 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 135.00 | 17.10 | 19.90 | 18.50 | 15.40 | 0.00 | 0.00% | 0.14 | 0 | 148 | 0.63 | -0.82 | 0.02 | -0.08 | 2/18/2026 | 2/20/2026 4:00:06 PM EST |
| 140.00 | 21.80 | 23.80 | 22.80 | 24.30 | +5.30 | +27.90% | 0.16 | 1 | 114 | 0.53 | -0.87 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 145.00 | 26.50 | 29.20 | 27.85 | 26.36 | 0.00 | 0.00% | 0.19 | 0 | 67 | 0.73 | -0.90 | 0.01 | -0.06 | 2/6/2026 | 2/20/2026 4:00:06 PM EST |
| 150.00 | 31.30 | 34.30 | 32.80 | 29.98 | 0.00 | 0.00% | 0.22 | 0 | 89 | 0.82 | -0.93 | 0.01 | -0.05 | 2/6/2026 | 2/20/2026 4:00:06 PM EST |
| 155.00 | 36.10 | 39.40 | 37.75 | 23.13 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.90 | -0.96 | 0.01 | -0.03 | 2/4/2026 | 2/20/2026 4:00:06 PM EST |
| 160.00 | 40.60 | 44.40 | 42.50 | 16.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.97 | -0.97 | 0.00 | -0.02 | 1/23/2026 | 2/20/2026 4:00:06 PM EST |
| 165.00 | 45.30 | 49.50 | 47.40 | 36.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.01 | 11/25/2025 | 2/20/2026 4:00:06 PM EST |
| 170.00 | 50.30 | 54.50 | 52.40 | % | 0.31 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 2/20/2026 4:00:06 PM EST | |||
| 175.00 | 55.40 | 59.50 | 57.45 | % | 0.33 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.01 | 2/20/2026 4:00:06 PM EST | |||
| 180.00 | 60.30 | 64.40 | 62.35 | % | 0.35 | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.01 | 2/20/2026 4:00:06 PM EST | |||
| 185.00 | 65.10 | 69.60 | 67.35 | % | 0.36 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 190.00 | 70.30 | 74.50 | 72.40 | % | 0.38 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 195.00 | 75.70 | 79.50 | 77.60 | % | 0.40 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 200.00 | 80.50 | 84.50 | 82.50 | % | 0.41 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST |