Options Chain for ILLUMINA INC COM (ILMN) - $96.00 as of 10/30/2025 6:07:51 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 | 47.00 | 51.10 | 49.05 | 50.76 | 0.00 | 0.00% | 0.98 | 0 | 3 | 2.19 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 3:59:47 PM EST |
| 55.00 | 42.10 | 45.60 | 43.85 | 42.50 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/30/2025 3:59:47 PM EST |
| 60.00 | 37.10 | 40.80 | 38.95 | % | 0.65 | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.01 | 10/30/2025 3:59:47 PM EST | |||
| 65.00 | 32.10 | 35.90 | 34.00 | % | 0.52 | 0 | 0 | 1.42 | 0.99 | 0.00 | -0.02 | 10/30/2025 3:59:47 PM EST | |||
| 70.00 | 27.40 | 30.90 | 29.15 | 26.29 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.22 | 0.97 | 0.00 | -0.03 | 10/17/2025 | 10/30/2025 3:59:47 PM EST |
| 75.00 | 22.50 | 25.40 | 23.95 | % | 0.32 | 0 | 0 | 0.92 | 0.95 | 0.01 | -0.05 | 10/30/2025 3:59:47 PM EST | |||
| 80.00 | 18.00 | 20.80 | 19.40 | 18.53 | 0.00 | 0.00% | 0.24 | 0 | 9 | 0.84 | 0.90 | 0.01 | -0.08 | 10/22/2025 | 10/30/2025 3:59:47 PM EST |
| 85.00 | 13.80 | 17.70 | 15.75 | 15.70 | -0.90 | -5.43% | 0.19 | 1 | 52 | 0.96 | 0.84 | 0.01 | -0.10 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 90.00 | 10.20 | 14.00 | 12.10 | 11.60 | +2.75 | +31.08% | 0.13 | 21 | 65 | 0.66 | 0.75 | 0.02 | -0.13 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 95.00 | 8.20 | 10.80 | 9.50 | 8.50 | +1.00 | +13.34% | 0.10 | 44 | 126 | 0.75 | 0.64 | 0.02 | -0.15 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 100.00 | 5.90 | 6.50 | 6.20 | 5.99 | +2.26 | +60.59% | 0.06 | 144 | 451 | 0.67 | 0.52 | 0.03 | -0.15 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 105.00 | 4.10 | 4.40 | 4.25 | 4.03 | +1.23 | +43.93% | 0.04 | 2,395 | 1,064 | 0.63 | 0.39 | 0.02 | -0.14 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 110.00 | 1.70 | 3.50 | 2.60 | 3.00 | +1.30 | +76.48% | 0.02 | 205 | 779 | 0.64 | 0.28 | 0.02 | -0.12 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 115.00 | 1.10 | 1.70 | 1.40 | 1.58 | +0.63 | +66.32% | 0.01 | 115 | 1,093 | 0.61 | 0.19 | 0.02 | -0.10 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 120.00 | 0.90 | 1.20 | 1.05 | 1.05 | +0.50 | +90.91% | 0.01 | 2,315 | 764 | 0.66 | 0.12 | 0.01 | -0.07 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 125.00 | 0.30 | 1.00 | 0.65 | 0.67 | +0.32 | +91.43% | 0.01 | 153 | 333 | 0.65 | 0.08 | 0.01 | -0.05 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 130.00 | 0.10 | 2.20 | 1.15 | 0.27 | -0.08 | -22.86% | 0.01 | 47 | 69 | 0.78 | 0.05 | 0.01 | -0.03 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 66 | 415 | 1.12 | 0.03 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 140.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 400 | 0.86 | 0.01 | 0.00 | -0.01 | 10/20/2025 | 10/30/2025 3:59:47 PM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.87 | 0.01 | 0.00 | -0.01 | 10/28/2025 | 10/30/2025 3:59:47 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.19 | -65.52% | 0.00 | 1 | 3 | 0.75 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:47 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 | 1.27 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.01 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.07 | +87.50% | 0.00 | 350 | 237 | 1.02 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 339 | 0.92 | -0.01 | 0.00 | -0.02 | 10/28/2025 | 10/30/2025 3:59:47 PM EST |
| 70.00 | 0.10 | 0.40 | 0.25 | 0.26 | +0.08 | +44.45% | 0.00 | 13 | 466 | 0.79 | -0.03 | 0.00 | -0.03 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 75.00 | 0.05 | 0.95 | 0.50 | 0.50 | +0.20 | +66.67% | 0.01 | 93 | 543 | 0.71 | -0.05 | 0.01 | -0.05 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 80.00 | 0.50 | 1.05 | 0.78 | 0.78 | 0.00 | 0.00% | 0.01 | 2,939 | 148 | 0.70 | -0.10 | 0.01 | -0.08 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 85.00 | 1.30 | 2.00 | 1.65 | 1.72 | -0.33 | -16.10% | 0.02 | 142 | 499 | 0.71 | -0.16 | 0.01 | -0.10 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 90.00 | 1.70 | 3.10 | 2.40 | 2.43 | -0.97 | -28.53% | 0.03 | 84 | 283 | 0.64 | -0.25 | 0.02 | -0.13 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 95.00 | 4.00 | 4.60 | 4.30 | 4.21 | -0.69 | -14.09% | 0.05 | 244 | 281 | 0.66 | -0.36 | 0.02 | -0.15 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 100.00 | 5.10 | 9.10 | 7.10 | 7.10 | +0.40 | +5.97% | 0.07 | 70 | 539 | 0.70 | -0.48 | 0.03 | -0.15 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 105.00 | 7.90 | 12.00 | 9.95 | 10.20 | +0.30 | +3.03% | 0.09 | 12 | 118 | 0.67 | -0.61 | 0.02 | -0.14 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 110.00 | 11.50 | 14.00 | 12.75 | 15.30 | +2.90 | +23.39% | 0.12 | 7 | 11 | 0.57 | -0.72 | 0.02 | -0.12 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 115.00 | 15.70 | 19.40 | 17.55 | % | 0.15 | 0 | 0 | 0.93 | -0.81 | 0.02 | -0.10 | 10/30/2025 3:59:47 PM EST | |||
| 120.00 | 21.30 | 23.80 | 22.55 | 18.27 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.77 | -0.88 | 0.01 | -0.07 | 9/19/2025 | 10/30/2025 3:59:47 PM EST |
| 125.00 | 24.50 | 28.30 | 26.40 | % | 0.21 | 0 | 0 | 1.03 | -0.92 | 0.01 | -0.05 | 10/30/2025 3:59:47 PM EST | |||
| 130.00 | 30.60 | 33.30 | 31.95 | % | 0.25 | 0 | 0 | 1.13 | -0.95 | 0.01 | -0.03 | 10/30/2025 3:59:47 PM EST | |||
| 135.00 | 34.50 | 38.00 | 36.25 | % | 0.27 | 0 | 0 | 1.18 | -0.97 | 0.00 | -0.02 | 10/30/2025 3:59:47 PM EST | |||
| 140.00 | 39.50 | 42.90 | 41.20 | % | 0.29 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.01 | 10/30/2025 3:59:47 PM EST | |||
| 145.00 | 45.50 | 47.90 | 46.70 | % | 0.32 | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.01 | 10/30/2025 3:59:47 PM EST | |||
| 150.00 | 48.90 | 52.90 | 50.90 | % | 0.34 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST |