Options Chain for ILLUMINA INC COM (ILMN) - $128.96 as of 12/5/2025 8:21:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 86.80 | 91.10 | 88.95 | % | 2.22 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 45.00 | 81.80 | 86.10 | 83.95 | % | 1.87 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 50.00 | 76.80 | 81.10 | 78.95 | 42.90 | 0.00 | 0.00% | 1.58 | 0 | 2 | 3.59 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 12/5/2025 3:59:57 PM EST |
| 55.00 | 71.80 | 76.00 | 73.90 | 53.77 | 0.00 | 0.00% | 1.34 | 0 | 4 | 3.23 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 12/5/2025 3:59:57 PM EST |
| 60.00 | 66.90 | 71.20 | 69.05 | 36.30 | 0.00 | 0.00% | 1.15 | 0 | 7 | 3.01 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 12/5/2025 3:59:57 PM EST |
| 65.00 | 61.90 | 65.90 | 63.90 | 48.30 | 0.00 | 0.00% | 0.98 | 0 | 1 | 2.64 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/5/2025 3:59:57 PM EST |
| 70.00 | 56.80 | 60.90 | 58.85 | 33.50 | 0.00 | 0.00% | 0.84 | 0 | 28 | 2.40 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 12/5/2025 3:59:57 PM EST |
| 75.00 | 52.00 | 55.90 | 53.95 | 28.20 | 0.00 | 0.00% | 0.72 | 0 | 9 | 2.17 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 12/5/2025 3:59:57 PM EST |
| 80.00 | 47.00 | 50.90 | 48.95 | 48.60 | 0.00 | 0.00% | 0.61 | 0 | 79 | 1.96 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:57 PM EST |
| 85.00 | 41.80 | 46.10 | 43.95 | 44.90 | 0.00 | 0.00% | 0.52 | 0 | 43 | 1.81 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 3:59:57 PM EST |
| 90.00 | 36.90 | 41.10 | 39.00 | 37.68 | 0.00 | 0.00% | 0.43 | 0 | 49 | 1.61 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:57 PM EST |
| 95.00 | 32.00 | 36.10 | 34.05 | 34.47 | -0.85 | -2.41% | 0.36 | 2 | 309 | 1.43 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 100.00 | 27.10 | 31.00 | 29.05 | 30.25 | 0.00 | 0.00% | 0.29 | 0 | 7,174 | 1.23 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/5/2025 3:59:57 PM EST |
| 105.00 | 21.90 | 26.20 | 24.05 | 24.07 | 0.00 | 0.00% | 0.23 | 0 | 277 | 1.09 | 0.99 | 0.00 | -0.02 | 12/3/2025 | 12/5/2025 3:59:57 PM EST |
| 110.00 | 17.20 | 19.80 | 18.50 | 17.00 | 0.00 | 0.00% | 0.17 | 0 | 1,010 | 0.66 | 0.98 | 0.00 | -0.03 | 12/4/2025 | 12/5/2025 3:59:57 PM EST |
| 115.00 | 12.30 | 16.40 | 14.35 | 13.62 | 0.00 | 0.00% | 0.12 | 0 | 7,092 | 0.78 | 0.93 | 0.01 | -0.07 | 12/4/2025 | 12/5/2025 3:59:57 PM EST |
| 120.00 | 7.80 | 11.70 | 9.75 | 6.77 | 0.00 | 0.00% | 0.08 | 0 | 268 | 0.64 | 0.85 | 0.02 | -0.10 | 12/4/2025 | 12/5/2025 3:59:57 PM EST |
| 125.00 | 5.90 | 7.10 | 6.50 | 5.98 | +0.58 | +10.75% | 0.05 | 3 | 1,163 | 0.36 | 0.69 | 0.04 | -0.13 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 130.00 | 2.95 | 3.40 | 3.18 | 3.40 | +0.40 | +13.34% | 0.02 | 3 | 10,646 | 0.36 | 0.48 | 0.04 | -0.14 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 135.00 | 1.10 | 2.55 | 1.83 | 1.38 | +0.08 | +6.16% | 0.01 | 54 | 1,604 | 0.39 | 0.27 | 0.04 | -0.11 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 140.00 | 0.35 | 0.60 | 0.48 | 0.50 | +0.15 | +42.86% | 0.00 | 10 | 733 | 0.34 | 0.13 | 0.02 | -0.07 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 0.50 | 0.25 | 0.18 | -0.02 | -10.00% | 0.00 | 22 | 136 | 0.39 | 0.05 | 0.01 | -0.03 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 150.00 | 0.05 | 0.15 | 0.10 | 0.08 | +0.03 | +60.00% | 0.00 | 5 | 186 | 0.39 | 0.02 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.23 | -82.15% | 0.00 | 4 | 602 | 0.61 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.82 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 1.35 | 0.68 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.35 | 0.68 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 57 | 3.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 12/5/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 2.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.85 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 12/5/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 1.55 | 0.78 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 22 | 3.29 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/5/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 1.60 | 0.80 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.02 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 12/5/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 1.20 | 0.60 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 106 | 2.57 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/5/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 1.60 | 0.80 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.50 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/5/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 204 | 2.18 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/5/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 198 | 1.97 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/5/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 210 | 2.01 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 607 | 1.48 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.47 | -0.01 | -2.09% | 0.01 | 2 | 191 | 1.30 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 289 | 1.20 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 1.35 | 0.68 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 269 | 1.09 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 3:59:57 PM EST |
| 105.00 | 0.05 | 0.75 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.63 | -0.01 | 0.00 | -0.02 | 12/1/2025 | 12/5/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 723 | 0.73 | -0.02 | 0.00 | -0.03 | 12/4/2025 | 12/5/2025 3:59:57 PM EST |
| 115.00 | 0.10 | 0.70 | 0.40 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 970 | 0.41 | -0.07 | 0.01 | -0.07 | 12/4/2025 | 12/5/2025 3:59:57 PM EST |
| 120.00 | 0.75 | 1.00 | 0.88 | 0.75 | -0.25 | -25.00% | 0.01 | 21 | 193 | 0.39 | -0.15 | 0.02 | -0.10 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 125.00 | 1.60 | 2.40 | 2.00 | 2.64 | +0.11 | +4.35% | 0.02 | 162 | 115 | 0.37 | -0.31 | 0.04 | -0.13 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 130.00 | 3.60 | 4.30 | 3.95 | 4.41 | -2.09 | -32.16% | 0.03 | 5 | 33 | 0.34 | -0.52 | 0.04 | -0.14 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 135.00 | 5.50 | 9.50 | 7.50 | 11.79 | 0.00 | 0.00% | 0.06 | 0 | 44 | 0.59 | -0.73 | 0.04 | -0.11 | 11/24/2025 | 12/5/2025 3:59:57 PM EST |
| 140.00 | 9.40 | 13.60 | 11.50 | 20.18 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.64 | -0.87 | 0.02 | -0.07 | 11/19/2025 | 12/5/2025 3:59:57 PM EST |
| 145.00 | 14.20 | 18.30 | 16.25 | 24.80 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.74 | -0.95 | 0.01 | -0.03 | 11/6/2025 | 12/5/2025 3:59:57 PM EST |
| 150.00 | 19.10 | 23.20 | 21.15 | 29.25 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.01 | 11/14/2025 | 12/5/2025 3:59:57 PM EST |
| 155.00 | 23.90 | 28.20 | 26.05 | % | 0.17 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 160.00 | 29.80 | 33.10 | 31.45 | % | 0.20 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 165.00 | 34.00 | 38.20 | 36.10 | % | 0.22 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 170.00 | 39.10 | 43.20 | 41.15 | % | 0.24 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 175.00 | 44.10 | 48.20 | 46.15 | % | 0.26 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 180.00 | 49.20 | 53.20 | 51.20 | % | 0.28 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 185.00 | 54.00 | 58.20 | 56.10 | 61.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 12/5/2025 3:59:57 PM EST |