Options Chain for ILLUMINA INC COM (ILMN) - $211.06 as of 9/9/2026 12:27:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 69.10 | 72.40 | 70.75 | % | 0.52 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.02 | 9/9/2026 9:58:57 AM EST | |||
| 140.00 | 64.20 | 67.90 | 66.05 | % | 0.47 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.02 | 9/9/2026 9:58:57 AM EST | |||
| 145.00 | 59.10 | 62.90 | 61.00 | % | 0.42 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.03 | 9/9/2026 9:58:57 AM EST | |||
| 150.00 | 54.60 | 58.10 | 56.35 | % | 0.38 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.03 | 9/9/2026 9:58:57 AM EST | |||
| 155.00 | 49.60 | 53.10 | 51.35 | 61.40 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.64 | 0.98 | 0.00 | -0.07 | 8/28/2026 | 9/9/2026 9:58:57 AM EST |
| 160.00 | 45.00 | 48.50 | 46.75 | 52.30 | % | 0.29 | 4 | 0 | 0.67 | 0.97 | 0.00 | -0.08 | 9/9/2026 | 9/9/2026 9:58:57 AM EST | |
| 165.00 | 40.50 | 43.90 | 42.20 | % | 0.26 | 0 | 0 | 0.62 | 0.95 | 0.00 | -0.09 | 9/9/2026 9:58:57 AM EST | |||
| 170.00 | 36.00 | 39.50 | 37.75 | % | 0.22 | 0 | 0 | 0.57 | 0.93 | 0.00 | -0.11 | 9/9/2026 9:58:57 AM EST | |||
| 175.00 | 31.50 | 35.20 | 33.35 | 41.82 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.58 | 0.90 | 0.01 | -0.13 | 9/8/2026 | 9/9/2026 9:58:57 AM EST |
| 180.00 | 27.60 | 31.10 | 29.35 | 31.80 | -4.20 | -11.67% | 0.16 | 1 | 1 | 0.43 | 0.86 | 0.01 | -0.14 | 9/9/2026 | 9/9/2026 9:58:57 AM EST |
| 185.00 | 23.80 | 26.90 | 25.35 | 31.70 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.45 | 0.82 | 0.01 | -0.16 | 9/1/2026 | 9/9/2026 9:58:57 AM EST |
| 190.00 | 20.20 | 23.40 | 21.80 | 32.65 | 0.00 | 0.00% | 0.11 | 0 | 33 | 0.46 | 0.77 | 0.01 | -0.17 | 9/4/2026 | 9/9/2026 9:58:57 AM EST |
| 195.00 | 17.40 | 20.40 | 18.90 | 18.70 | -7.30 | -28.08% | 0.10 | 9 | 25 | 0.46 | 0.72 | 0.01 | -0.19 | 9/9/2026 | 9/9/2026 9:58:57 AM EST |
| 200.00 | 15.00 | 17.00 | 16.00 | 16.15 | -9.62 | -37.33% | 0.08 | 9 | 17 | 0.47 | 0.66 | 0.01 | -0.20 | 9/9/2026 | 9/9/2026 9:58:57 AM EST |
| 210.00 | 10.30 | 12.70 | 11.50 | 11.77 | -4.68 | -28.45% | 0.05 | 1 | 12 | 0.47 | 0.54 | 0.01 | -0.20 | 9/9/2026 | 9/9/2026 9:58:57 AM EST |
| 220.00 | 7.10 | 9.30 | 8.20 | 8.17 | -2.07 | -20.22% | 0.04 | 4 | 54 | 0.48 | 0.42 | 0.01 | -0.19 | 9/9/2026 | 9/9/2026 9:58:57 AM EST |
| 230.00 | 4.50 | 5.50 | 5.00 | 5.10 | -1.40 | -21.54% | 0.02 | 4 | 45 | 0.47 | 0.31 | 0.01 | -0.17 | 9/9/2026 | 9/9/2026 9:58:57 AM EST |
| 240.00 | 2.90 | 4.20 | 3.55 | 3.30 | -1.86 | -36.05% | 0.01 | 7 | 22 | 0.49 | 0.22 | 0.01 | -0.14 | 9/9/2026 | 9/9/2026 9:58:57 AM EST |
| 250.00 | 1.90 | 3.30 | 2.60 | 2.68 | -0.72 | -21.18% | 0.01 | 1 | 21 | 0.50 | 0.15 | 0.01 | -0.11 | 9/9/2026 | 9/9/2026 9:58:57 AM EST |
| 260.00 | 0.65 | 2.15 | 1.40 | 2.03 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.47 | 0.10 | 0.01 | -0.08 | 9/8/2026 | 9/9/2026 9:58:57 AM EST |
| 270.00 | 0.25 | 1.80 | 1.03 | 1.78 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.49 | 0.07 | 0.00 | -0.06 | 9/3/2026 | 9/9/2026 9:58:57 AM EST |
| 280.00 | 0.05 | 1.20 | 0.63 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.47 | 0.04 | 0.00 | -0.04 | 9/3/2026 | 9/9/2026 9:58:57 AM EST |
| 290.00 | 0.05 | 0.95 | 0.50 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.50 | 0.03 | 0.00 | -0.03 | 9/4/2026 | 9/9/2026 9:58:57 AM EST |
| 300.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 9/9/2026 9:58:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.02 | 9/9/2026 9:58:57 AM EST | |||
| 140.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.02 | 9/9/2026 9:58:57 AM EST | |||
| 145.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.03 | 9/9/2026 9:58:57 AM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.63 | -0.01 | 0.00 | -0.03 | 8/27/2026 | 9/9/2026 9:58:57 AM EST |
| 155.00 | 0.10 | 1.05 | 0.58 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.53 | -0.02 | 0.00 | -0.07 | 9/2/2026 | 9/9/2026 9:58:57 AM EST |
| 160.00 | 0.40 | 1.25 | 0.83 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.52 | -0.03 | 0.00 | -0.08 | 9/8/2026 | 9/9/2026 9:58:57 AM EST |
| 165.00 | 0.60 | 1.75 | 1.18 | % | 0.01 | 0 | 0 | 0.54 | -0.05 | 0.00 | -0.09 | 9/9/2026 9:58:57 AM EST | |||
| 170.00 | 0.80 | 2.10 | 1.45 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.50 | -0.07 | 0.00 | -0.11 | 9/8/2026 | 9/9/2026 9:58:57 AM EST |
| 175.00 | 1.25 | 2.80 | 2.03 | 2.00 | +0.58 | +40.85% | 0.01 | 1 | 40 | 0.50 | -0.10 | 0.01 | -0.13 | 9/9/2026 | 9/9/2026 9:58:57 AM EST |
| 180.00 | 2.90 | 3.90 | 3.40 | 2.65 | +0.35 | +15.22% | 0.02 | 1 | 22 | 0.49 | -0.14 | 0.01 | -0.14 | 9/9/2026 | 9/9/2026 9:58:57 AM EST |
| 185.00 | 4.10 | 5.00 | 4.55 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.49 | -0.18 | 0.01 | -0.16 | 9/8/2026 | 9/9/2026 9:58:57 AM EST |
| 190.00 | 5.60 | 6.60 | 6.10 | 4.80 | +0.50 | +11.63% | 0.03 | 2 | 52 | 0.49 | -0.23 | 0.01 | -0.17 | 9/9/2026 | 9/9/2026 9:58:57 AM EST |
| 195.00 | 7.30 | 8.60 | 7.95 | 5.59 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.49 | -0.28 | 0.01 | -0.19 | 9/8/2026 | 9/9/2026 9:58:57 AM EST |
| 200.00 | 9.40 | 10.50 | 9.95 | 8.15 | +0.85 | +11.65% | 0.05 | 3 | 289 | 0.50 | -0.34 | 0.01 | -0.20 | 9/9/2026 | 9/9/2026 9:58:57 AM EST |
| 210.00 | 14.50 | 16.10 | 15.30 | 12.75 | +1.75 | +15.91% | 0.07 | 1 | 86 | 0.49 | -0.46 | 0.01 | -0.20 | 9/9/2026 | 9/9/2026 9:58:57 AM EST |
| 220.00 | 21.00 | 22.80 | 21.90 | 16.20 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.50 | -0.58 | 0.01 | -0.19 | 9/4/2026 | 9/9/2026 9:58:57 AM EST |
| 230.00 | 27.30 | 30.50 | 28.90 | 25.84 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.50 | -0.69 | 0.01 | -0.17 | 9/1/2026 | 9/9/2026 9:58:57 AM EST |
| 240.00 | 35.50 | 39.00 | 37.25 | 23.96 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.50 | -0.78 | 0.01 | -0.14 | 8/25/2026 | 9/9/2026 9:58:57 AM EST |
| 250.00 | 44.20 | 47.90 | 46.05 | 39.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.61 | -0.85 | 0.01 | -0.11 | 9/8/2026 | 9/9/2026 9:58:57 AM EST |
| 260.00 | 53.60 | 57.10 | 55.35 | % | 0.21 | 0 | 0 | 0.67 | -0.90 | 0.01 | -0.08 | 9/9/2026 9:58:57 AM EST | |||
| 270.00 | 63.20 | 66.60 | 64.90 | % | 0.24 | 0 | 0 | 0.68 | -0.93 | 0.00 | -0.06 | 9/9/2026 9:58:57 AM EST | |||
| 280.00 | 73.10 | 76.60 | 74.85 | 56.75 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.79 | -0.96 | 0.00 | -0.04 | 8/25/2026 | 9/9/2026 9:58:57 AM EST |
| 290.00 | 83.00 | 86.60 | 84.80 | % | 0.29 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.03 | 9/9/2026 9:58:57 AM EST | |||
| 300.00 | 93.00 | 96.60 | 94.80 | % | 0.32 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 9/9/2026 9:58:57 AM EST |