Options Chain for ILLUMINA INC COM (ILMN) - $97.82 as of 9/3/2025 3:29:50 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 | 45.50 | 48.30 | 46.90 | % | 0.94 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:55 PM EST | |||
| 55.00 | 40.70 | 43.10 | 41.90 | % | 0.76 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:55 PM EST | |||
| 60.00 | 35.60 | 38.40 | 37.00 | % | 0.62 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:55 PM EST | |||
| 65.00 | 30.70 | 33.50 | 32.10 | % | 0.49 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 9/3/2025 3:59:55 PM EST | |||
| 70.00 | 25.90 | 28.70 | 27.30 | % | 0.39 | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.01 | 9/3/2025 3:59:55 PM EST | |||
| 75.00 | 21.20 | 23.30 | 22.25 | % | 0.30 | 0 | 0 | 0.71 | 0.95 | 0.01 | -0.03 | 9/3/2025 3:59:55 PM EST | |||
| 80.00 | 16.90 | 17.60 | 17.25 | 18.30 | -0.09 | -0.49% | 0.22 | 1 | 2 | 0.39 | 0.90 | 0.01 | -0.04 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 85.00 | 12.80 | 13.50 | 13.15 | 13.42 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.44 | 0.82 | 0.02 | -0.05 | 9/2/2025 | 9/3/2025 3:59:55 PM EST |
| 90.00 | 9.10 | 9.50 | 9.30 | 12.13 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.42 | 0.71 | 0.02 | -0.06 | 8/26/2025 | 9/3/2025 3:59:55 PM EST |
| 95.00 | 6.00 | 6.30 | 6.15 | 6.28 | -1.27 | -16.83% | 0.06 | 1 | 10 | 0.40 | 0.57 | 0.03 | -0.07 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 100.00 | 3.70 | 4.00 | 3.85 | 4.05 | +0.04 | +1.00% | 0.04 | 21 | 32 | 0.40 | 0.43 | 0.03 | -0.06 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 105.00 | 2.00 | 2.40 | 2.20 | 2.35 | -0.17 | -6.75% | 0.02 | 5 | 35 | 0.39 | 0.29 | 0.03 | -0.05 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 1.50 | 0.75 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.42 | 0.18 | 0.02 | -0.04 | 9/2/2025 | 9/3/2025 3:59:55 PM EST |
| 115.00 | 0.60 | 0.75 | 0.68 | 0.68 | -0.17 | -20.00% | 0.01 | 2 | 27 | 0.39 | 0.11 | 0.01 | -0.03 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 120.00 | 0.30 | 0.45 | 0.38 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.39 | 0.06 | 0.01 | -0.02 | 8/21/2025 | 9/3/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.70 | 0.03 | 0.01 | -0.01 | 9/3/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 2.25 | 1.13 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.80 | 0.02 | 0.00 | -0.01 | 8/15/2025 | 9/3/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.78 | 0.01 | 0.00 | 0.00 | 9/3/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:55 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 9/3/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.95 | -0.02 | 0.00 | -0.01 | 9/3/2025 3:59:55 PM EST | |||
| 75.00 | 0.35 | 0.45 | 0.40 | 0.45 | -0.02 | -4.26% | 0.01 | 1 | 2 | 0.47 | -0.05 | 0.01 | -0.03 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 80.00 | 0.70 | 0.90 | 0.80 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 224 | 0.45 | -0.10 | 0.01 | -0.04 | 9/2/2025 | 9/3/2025 3:59:55 PM EST |
| 85.00 | 1.35 | 1.65 | 1.50 | 1.55 | -0.07 | -4.33% | 0.02 | 2 | 6 | 0.43 | -0.18 | 0.02 | -0.05 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 90.00 | 2.65 | 2.85 | 2.75 | 2.75 | 0.00 | 0.00% | 0.03 | 1 | 101 | 0.42 | -0.29 | 0.02 | -0.06 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 95.00 | 4.50 | 4.80 | 4.65 | 4.10 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.41 | -0.43 | 0.03 | -0.07 | 9/2/2025 | 9/3/2025 3:59:55 PM EST |
| 100.00 | 7.20 | 7.80 | 7.50 | 5.60 | 0.00 | 0.00% | 0.07 | 0 | 46 | 0.41 | -0.57 | 0.03 | -0.06 | 8/29/2025 | 9/3/2025 3:59:55 PM EST |
| 105.00 | 10.00 | 11.00 | 10.50 | 7.13 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.37 | -0.71 | 0.03 | -0.05 | 8/22/2025 | 9/3/2025 3:59:55 PM EST |
| 110.00 | 14.50 | 15.10 | 14.80 | 12.31 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.38 | -0.82 | 0.02 | -0.04 | 8/25/2025 | 9/3/2025 3:59:55 PM EST |
| 115.00 | 17.20 | 20.10 | 18.65 | % | 0.16 | 0 | 0 | 0.53 | -0.89 | 0.01 | -0.03 | 9/3/2025 3:59:55 PM EST | |||
| 120.00 | 22.00 | 25.20 | 23.60 | 20.33 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.62 | -0.94 | 0.01 | -0.02 | 8/15/2025 | 9/3/2025 3:59:55 PM EST |
| 125.00 | 27.30 | 30.80 | 29.05 | % | 0.23 | 0 | 0 | 0.76 | -0.97 | 0.01 | -0.01 | 9/3/2025 3:59:55 PM EST | |||
| 130.00 | 31.90 | 34.70 | 33.30 | % | 0.26 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.01 | 9/3/2025 3:59:55 PM EST | |||
| 135.00 | 37.30 | 39.70 | 38.50 | % | 0.29 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 9/3/2025 3:59:55 PM EST | |||
| 140.00 | 42.70 | 44.80 | 43.75 | % | 0.31 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:55 PM EST |