Options Chain for ILLUMINA INC COM (ILMN) - $293.92 as of 10/6/2026 7:54:11 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 | 127.50 | 131.50 | 129.50 | 121.30 | 0.00 | 0.00% | 0.89 | 0 | 1 | 1.20 | 1.00 | 0.00 | -0.02 | 9/28/2026 | 10/6/2026 3:59:59 PM EST |
| 150.00 | 122.60 | 126.60 | 124.60 | 125.10 | 0.00 | 0.00% | 0.83 | 0 | 2 | 1.15 | 1.00 | 0.00 | -0.02 | 9/25/2026 | 10/6/2026 3:59:59 PM EST |
| 155.00 | 117.60 | 121.60 | 119.60 | % | 0.77 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.03 | 10/6/2026 3:59:59 PM EST | |||
| 160.00 | 112.70 | 116.60 | 114.65 | % | 0.72 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.03 | 10/6/2026 3:59:59 PM EST | |||
| 165.00 | 107.90 | 111.80 | 109.85 | 108.49 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.02 | 0.99 | 0.00 | -0.04 | 9/28/2026 | 10/6/2026 3:59:59 PM EST |
| 170.00 | 103.00 | 107.00 | 105.00 | 109.43 | 0.00 | 0.00% | 0.62 | 0 | 1 | 0.98 | 0.99 | 0.00 | -0.04 | 9/30/2026 | 10/6/2026 3:59:59 PM EST |
| 175.00 | 98.60 | 102.00 | 100.30 | 98.90 | 0.00 | 0.00% | 0.57 | 0 | 1 | 0.93 | 0.98 | 0.00 | -0.05 | 9/28/2026 | 10/6/2026 3:59:59 PM EST |
| 180.00 | 93.80 | 97.20 | 95.50 | 97.32 | -9.18 | -8.62% | 0.53 | 1 | 1 | 0.90 | 0.98 | 0.00 | -0.06 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 185.00 | 89.00 | 92.40 | 90.70 | 83.73 | 0.00 | 0.00% | 0.49 | 0 | 3 | 0.87 | 0.97 | 0.00 | -0.07 | 9/28/2026 | 10/6/2026 3:59:59 PM EST |
| 190.00 | 84.40 | 87.70 | 86.05 | 88.35 | 0.00 | 0.00% | 0.45 | 0 | 6 | 0.62 | 0.96 | 0.00 | -0.08 | 9/30/2026 | 10/6/2026 3:59:59 PM EST |
| 195.00 | 79.70 | 82.70 | 81.20 | % | 0.42 | 0 | 0 | 0.60 | 0.95 | 0.00 | -0.10 | 10/6/2026 3:59:59 PM EST | |||
| 200.00 | 75.20 | 78.10 | 76.65 | 80.54 | -16.96 | -17.40% | 0.38 | 1 | 36 | 0.63 | 0.93 | 0.00 | -0.11 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 210.00 | 66.40 | 69.30 | 67.85 | 71.30 | -16.90 | -19.17% | 0.32 | 2 | 37 | 0.64 | 0.90 | 0.00 | -0.14 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 220.00 | 57.90 | 61.40 | 59.65 | 62.70 | +0.45 | +0.73% | 0.27 | 3 | 15 | 0.65 | 0.87 | 0.00 | -0.17 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 230.00 | 49.90 | 53.50 | 51.70 | 54.00 | -11.47 | -17.52% | 0.22 | 8 | 12 | 0.64 | 0.82 | 0.00 | -0.20 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 240.00 | 42.50 | 46.10 | 44.30 | 57.39 | 0.00 | 0.00% | 0.18 | 0 | 26 | 0.63 | 0.77 | 0.01 | -0.23 | 10/5/2026 | 10/6/2026 3:59:59 PM EST |
| 250.00 | 36.00 | 39.60 | 37.80 | 54.27 | 0.00 | 0.00% | 0.15 | 0 | 38 | 0.63 | 0.71 | 0.01 | -0.25 | 10/5/2026 | 10/6/2026 3:59:59 PM EST |
| 260.00 | 29.80 | 33.70 | 31.75 | 35.40 | -11.94 | -25.23% | 0.12 | 3 | 39 | 0.63 | 0.64 | 0.01 | -0.27 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 270.00 | 25.60 | 28.30 | 26.95 | 26.28 | -14.37 | -35.36% | 0.10 | 10 | 94 | 0.64 | 0.58 | 0.01 | -0.28 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 280.00 | 20.00 | 23.50 | 21.75 | 21.74 | -12.77 | -37.01% | 0.08 | 18 | 246 | 0.62 | 0.51 | 0.01 | -0.28 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 290.00 | 15.90 | 19.70 | 17.80 | 18.67 | -12.03 | -39.19% | 0.06 | 41 | 63 | 0.62 | 0.45 | 0.01 | -0.28 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 300.00 | 13.20 | 16.30 | 14.75 | 14.44 | -10.31 | -41.66% | 0.05 | 29 | 72 | 0.61 | 0.39 | 0.01 | -0.27 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 310.00 | 10.40 | 13.50 | 11.95 | 13.15 | +1.15 | +9.59% | 0.04 | 15 | 16 | 0.63 | 0.33 | 0.01 | -0.25 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 320.00 | 8.20 | 11.10 | 9.65 | 10.54 | -7.06 | -40.12% | 0.03 | 69 | 29 | 0.63 | 0.28 | 0.01 | -0.24 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 330.00 | 5.70 | 9.70 | 7.70 | 8.50 | -6.65 | -43.90% | 0.02 | 8 | 106 | 0.63 | 0.24 | 0.01 | -0.22 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 340.00 | 4.10 | 8.10 | 6.10 | 6.75 | -5.80 | -46.22% | 0.02 | 17 | 48 | 0.63 | 0.20 | 0.00 | -0.20 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 350.00 | 3.40 | 6.90 | 5.15 | 5.20 | -5.00 | -49.02% | 0.01 | 11 | 8 | 0.64 | 0.17 | 0.00 | -0.17 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 360.00 | 2.35 | 5.90 | 4.13 | 4.20 | -3.90 | -48.15% | 0.01 | 3 | 18 | 0.64 | 0.14 | 0.00 | -0.15 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 370.00 | 1.60 | 5.20 | 3.40 | % | 0.01 | 0 | 0 | 0.64 | 0.11 | 0.00 | -0.13 | 10/6/2026 3:59:59 PM EST | |||
| 380.00 | 1.00 | 3.90 | 2.45 | 2.60 | -3.10 | -54.39% | 0.01 | 8 | 1 | 0.63 | 0.09 | 0.00 | -0.12 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 390.00 | 0.50 | 3.60 | 2.05 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.62 | 0.07 | 0.00 | -0.10 | 10/5/2026 | 10/6/2026 3:59:59 PM EST |
| 400.00 | 0.25 | 2.50 | 1.38 | 4.86 | % | 0.00 | 1 | 0 | 0.60 | 0.06 | 0.00 | -0.08 | 10/6/2026 | 10/6/2026 3:59:59 PM EST | |
| 410.00 | 0.05 | 2.90 | 1.48 | % | 0.00 | 0 | 0 | 0.60 | 0.05 | 0.00 | -0.07 | 10/6/2026 3:59:59 PM EST | |||
| 420.00 | 0.50 | 3.00 | 1.75 | % | 0.00 | 0 | 0 | 0.70 | 0.04 | 0.00 | -0.06 | 10/6/2026 3:59:59 PM EST | |||
| 430.00 | 0.05 | 1.80 | 0.93 | % | 0.00 | 0 | 0 | 0.61 | 0.03 | 0.00 | -0.05 | 10/6/2026 3:59:59 PM EST | |||
| 440.00 | 0.15 | 0.75 | 0.45 | 0.70 | % | 0.00 | 24 | 0 | 0.61 | 0.02 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 3:59:59 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 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.02 | 10/6/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.25 | 1.13 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.14 | 0.00 | 0.00 | -0.02 | 9/21/2026 | 10/6/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 2.30 | 1.15 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.09 | 0.00 | 0.00 | -0.03 | 9/21/2026 | 10/6/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 1.50 | 0.75 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.74 | -0.01 | 0.00 | -0.03 | 9/28/2026 | 10/6/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 2.00 | 1.00 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.96 | -0.01 | 0.00 | -0.04 | 9/28/2026 | 10/6/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 2.60 | 1.30 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.97 | -0.01 | 0.00 | -0.04 | 9/23/2026 | 10/6/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 1.40 | 0.70 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.80 | -0.02 | 0.00 | -0.05 | 9/30/2026 | 10/6/2026 3:59:59 PM EST |
| 180.00 | 0.25 | 1.75 | 1.00 | 0.69 | -0.58 | -45.67% | 0.01 | 3 | 16 | 0.68 | -0.02 | 0.00 | -0.06 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 2.05 | 1.03 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.78 | -0.03 | 0.00 | -0.07 | 9/25/2026 | 10/6/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 3.30 | 1.65 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.84 | -0.04 | 0.00 | -0.08 | 10/2/2026 | 10/6/2026 3:59:59 PM EST |
| 195.00 | 0.55 | 2.80 | 1.68 | 1.40 | -0.75 | -34.89% | 0.01 | 21 | 11 | 0.64 | -0.05 | 0.00 | -0.10 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 200.00 | 0.60 | 3.10 | 1.85 | 1.78 | +0.26 | +17.11% | 0.01 | 5 | 36 | 0.62 | -0.07 | 0.00 | -0.11 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 210.00 | 2.45 | 3.30 | 2.88 | 3.10 | +1.07 | +52.71% | 0.01 | 5 | 66 | 0.63 | -0.10 | 0.00 | -0.14 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 220.00 | 3.30 | 6.70 | 5.00 | 4.44 | +0.97 | +27.96% | 0.02 | 17 | 45 | 0.65 | -0.13 | 0.00 | -0.17 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 230.00 | 4.80 | 8.80 | 6.80 | 6.78 | +2.23 | +49.02% | 0.03 | 24 | 215 | 0.64 | -0.18 | 0.00 | -0.20 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 240.00 | 7.50 | 10.50 | 9.00 | 9.51 | +3.11 | +48.60% | 0.04 | 147 | 249 | 0.62 | -0.23 | 0.01 | -0.23 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 250.00 | 11.40 | 14.70 | 13.05 | 12.00 | +4.00 | +50.00% | 0.05 | 21 | 30 | 0.64 | -0.29 | 0.01 | -0.25 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 260.00 | 14.70 | 18.60 | 16.65 | 15.55 | +3.95 | +34.06% | 0.06 | 16 | 547 | 0.63 | -0.36 | 0.01 | -0.27 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 270.00 | 19.50 | 23.50 | 21.50 | 21.10 | +4.57 | +27.65% | 0.08 | 24 | 96 | 0.63 | -0.42 | 0.01 | -0.28 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 280.00 | 24.70 | 28.10 | 26.40 | 25.64 | +6.30 | +32.58% | 0.09 | 26 | 30 | 0.62 | -0.49 | 0.01 | -0.28 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 290.00 | 30.70 | 34.70 | 32.70 | 31.45 | +7.52 | +31.43% | 0.11 | 7 | 303 | 0.62 | -0.55 | 0.01 | -0.28 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 300.00 | 37.90 | 40.70 | 39.30 | 38.76 | +9.46 | +32.29% | 0.13 | 1,022 | 17 | 0.62 | -0.61 | 0.01 | -0.27 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 310.00 | 44.80 | 47.90 | 46.35 | 33.40 | % | 0.15 | 3 | 0 | 0.62 | -0.67 | 0.01 | -0.25 | 10/6/2026 | 10/6/2026 3:59:59 PM EST | |
| 320.00 | 52.50 | 56.30 | 54.40 | 40.40 | % | 0.17 | 4 | 0 | 0.63 | -0.72 | 0.01 | -0.24 | 10/6/2026 | 10/6/2026 3:59:59 PM EST | |
| 330.00 | 61.00 | 64.40 | 62.70 | 52.80 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.63 | -0.76 | 0.01 | -0.22 | 10/5/2026 | 10/6/2026 3:59:59 PM EST |
| 340.00 | 69.20 | 72.90 | 71.05 | % | 0.21 | 0 | 0 | 0.63 | -0.80 | 0.00 | -0.20 | 10/6/2026 3:59:59 PM EST | |||
| 350.00 | 78.30 | 81.60 | 79.95 | % | 0.23 | 0 | 0 | 0.63 | -0.83 | 0.00 | -0.17 | 10/6/2026 3:59:59 PM EST | |||
| 360.00 | 87.20 | 90.60 | 88.90 | % | 0.25 | 0 | 0 | 0.62 | -0.86 | 0.00 | -0.15 | 10/6/2026 3:59:59 PM EST | |||
| 370.00 | 96.70 | 99.60 | 98.15 | 95.40 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.61 | -0.89 | 0.00 | -0.13 | 9/30/2026 | 10/6/2026 3:59:59 PM EST |
| 380.00 | 105.90 | 109.20 | 107.55 | 106.00 | % | 0.28 | 2 | 0 | 0.74 | -0.91 | 0.00 | -0.12 | 10/6/2026 | 10/6/2026 3:59:59 PM EST | |
| 390.00 | 115.30 | 118.80 | 117.05 | % | 0.30 | 0 | 0 | 0.76 | -0.93 | 0.00 | -0.10 | 10/6/2026 3:59:59 PM EST | |||
| 400.00 | 125.10 | 128.50 | 126.80 | % | 0.32 | 0 | 0 | 0.78 | -0.94 | 0.00 | -0.08 | 10/6/2026 3:59:59 PM EST | |||
| 410.00 | 134.80 | 138.30 | 136.55 | % | 0.33 | 0 | 0 | 0.80 | -0.95 | 0.00 | -0.07 | 10/6/2026 3:59:59 PM EST | |||
| 420.00 | 144.70 | 148.00 | 146.35 | % | 0.35 | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.06 | 10/6/2026 3:59:59 PM EST | |||
| 430.00 | 154.70 | 158.10 | 156.40 | % | 0.36 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.05 | 10/6/2026 3:59:59 PM EST | |||
| 440.00 | 164.60 | 168.10 | 166.35 | % | 0.38 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.04 | 10/6/2026 3:59:59 PM EST |