Options Chain for ILLUMINA INC COM (ILMN) - $99.56 as of 10/3/2025 4:10:47 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 | 50.30 | 54.40 | 52.35 | % | 1.05 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 55.00 | 45.40 | 49.50 | 47.45 | % | 0.86 | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 60.00 | 40.50 | 44.50 | 42.50 | % | 0.71 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 65.00 | 35.80 | 39.70 | 37.75 | % | 0.58 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 70.00 | 31.00 | 34.80 | 32.90 | % | 0.47 | 0 | 0 | 0.79 | 0.97 | 0.00 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 75.00 | 26.20 | 30.10 | 28.15 | % | 0.38 | 0 | 0 | 0.78 | 0.95 | 0.01 | -0.03 | 10/3/2025 3:59:54 PM EST | |||
| 80.00 | 22.70 | 23.90 | 23.30 | 14.83 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.50 | 0.91 | 0.01 | -0.04 | 9/29/2025 | 10/3/2025 3:59:54 PM EST |
| 85.00 | 18.80 | 19.60 | 19.20 | 19.40 | +0.80 | +4.31% | 0.23 | 3 | 60 | 0.54 | 0.85 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 90.00 | 14.90 | 15.70 | 15.30 | 11.98 | 0.00 | 0.00% | 0.17 | 0 | 42 | 0.53 | 0.78 | 0.01 | -0.07 | 10/1/2025 | 10/3/2025 3:59:54 PM EST |
| 95.00 | 11.60 | 12.30 | 11.95 | 12.14 | +2.38 | +24.39% | 0.13 | 1 | 98 | 0.52 | 0.69 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 100.00 | 8.80 | 9.30 | 9.05 | 9.10 | +0.30 | +3.41% | 0.09 | 8 | 80 | 0.52 | 0.59 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 105.00 | 6.40 | 6.90 | 6.65 | 5.70 | +0.50 | +9.62% | 0.06 | 5 | 573 | 0.52 | 0.49 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 110.00 | 4.50 | 5.00 | 4.75 | 4.84 | +1.09 | +29.07% | 0.04 | 31 | 267 | 0.51 | 0.39 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 115.00 | 3.20 | 3.50 | 3.35 | 2.97 | +0.42 | +16.48% | 0.03 | 9 | 210 | 0.51 | 0.30 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 120.00 | 2.15 | 2.60 | 2.38 | 2.27 | 0.00 | 0.00% | 0.02 | 0 | 91 | 0.52 | 0.23 | 0.02 | -0.06 | 10/1/2025 | 10/3/2025 3:59:54 PM EST |
| 125.00 | 1.40 | 1.80 | 1.60 | 1.52 | +0.32 | +26.67% | 0.01 | 214 | 209 | 0.52 | 0.17 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 130.00 | 0.85 | 1.25 | 1.05 | 1.02 | +0.32 | +45.72% | 0.01 | 3 | 7 | 0.51 | 0.12 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 0.85 | 0.43 | 0.30 | -0.55 | -64.71% | 0.00 | 1 | 3 | 0.61 | 0.09 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.53 | 0.06 | 0.01 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 2.35 | 1.18 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.04 | 0.00 | -0.02 | 8/26/2025 | 10/3/2025 3:59:54 PM EST |
| 150.00 | 0.05 | 0.40 | 0.23 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.03 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 3:59:54 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.80 | 0.00 | 0.00 | -0.01 | 9/29/2025 | 10/3/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 322 | 0.82 | -0.01 | 0.00 | -0.01 | 9/30/2025 | 10/3/2025 3:59:54 PM EST |
| 70.00 | 0.05 | 0.55 | 0.30 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.57 | -0.03 | 0.00 | -0.02 | 9/25/2025 | 10/3/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 1.60 | 0.80 | 0.55 | -0.49 | -47.12% | 0.01 | 3 | 8 | 0.59 | -0.05 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 80.00 | 0.90 | 1.15 | 1.03 | 1.02 | -0.13 | -11.31% | 0.01 | 1 | 54 | 0.56 | -0.09 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 85.00 | 1.40 | 1.90 | 1.65 | 1.59 | -0.51 | -24.29% | 0.02 | 7 | 78 | 0.53 | -0.15 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 90.00 | 2.65 | 3.00 | 2.83 | 2.66 | -0.74 | -21.77% | 0.03 | 35 | 60 | 0.53 | -0.22 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 95.00 | 4.20 | 4.60 | 4.40 | 4.19 | -0.63 | -13.08% | 0.05 | 21 | 72 | 0.53 | -0.31 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 100.00 | 6.20 | 6.70 | 6.45 | 6.20 | -0.99 | -13.77% | 0.06 | 10 | 26 | 0.51 | -0.41 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 105.00 | 8.80 | 9.70 | 9.25 | 9.45 | -0.45 | -4.55% | 0.09 | 30 | 110 | 0.52 | -0.51 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 110.00 | 11.90 | 12.60 | 12.25 | 14.95 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.50 | -0.61 | 0.02 | -0.08 | 8/28/2025 | 10/3/2025 3:59:54 PM EST |
| 115.00 | 15.30 | 16.10 | 15.70 | % | 0.14 | 0 | 0 | 0.50 | -0.70 | 0.02 | -0.07 | 10/3/2025 3:59:54 PM EST | |||
| 120.00 | 19.30 | 20.10 | 19.70 | 18.27 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.49 | -0.77 | 0.02 | -0.06 | 9/19/2025 | 10/3/2025 3:59:54 PM EST |
| 125.00 | 23.60 | 25.90 | 24.75 | % | 0.20 | 0 | 0 | 0.55 | -0.83 | 0.01 | -0.05 | 10/3/2025 3:59:54 PM EST | |||
| 130.00 | 26.60 | 30.50 | 28.55 | % | 0.22 | 0 | 0 | 0.57 | -0.88 | 0.01 | -0.04 | 10/3/2025 3:59:54 PM EST | |||
| 135.00 | 31.10 | 35.20 | 33.15 | % | 0.25 | 0 | 0 | 0.71 | -0.91 | 0.01 | -0.03 | 10/3/2025 3:59:54 PM EST | |||
| 140.00 | 36.00 | 40.10 | 38.05 | % | 0.27 | 0 | 0 | 0.73 | -0.94 | 0.01 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 145.00 | 40.90 | 44.70 | 42.80 | % | 0.30 | 0 | 0 | 0.85 | -0.96 | 0.00 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 150.00 | 45.90 | 49.80 | 47.85 | % | 0.32 | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.01 | 10/3/2025 3:59:54 PM EST |