Options Chain for ILLUMINA INC COM (ILMN) - $135.31 as of 12/26/2025 7:40:39 AM 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 | 83.10 | 87.40 | 85.25 | % | 1.71 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 55.00 | 78.30 | 82.40 | 80.35 | % | 1.46 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 60.00 | 73.30 | 77.50 | 75.40 | % | 1.26 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 65.00 | 68.20 | 72.50 | 70.35 | 49.30 | 0.00 | 0.00% | 1.08 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/26/2025 4:00:00 PM EST |
| 70.00 | 63.40 | 67.40 | 65.40 | % | 0.93 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 75.00 | 58.30 | 62.60 | 60.45 | 47.40 | 0.00 | 0.00% | 0.81 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/26/2025 4:00:00 PM EST |
| 80.00 | 53.50 | 57.70 | 55.60 | 55.38 | % | 0.70 | 2 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST | |
| 85.00 | 48.60 | 52.80 | 50.70 | 23.42 | 0.00 | 0.00% | 0.60 | 0 | 10 | 0.98 | 1.00 | 0.00 | -0.01 | 10/3/2025 | 12/26/2025 4:00:00 PM EST |
| 90.00 | 44.00 | 47.00 | 45.50 | 44.01 | 0.00 | 0.00% | 0.51 | 0 | 17 | 0.71 | 0.99 | 0.00 | -0.02 | 12/16/2025 | 12/26/2025 4:00:00 PM EST |
| 95.00 | 38.90 | 43.10 | 41.00 | 35.60 | 0.00 | 0.00% | 0.43 | 0 | 73 | 0.82 | 0.98 | 0.00 | -0.02 | 12/8/2025 | 12/26/2025 4:00:00 PM EST |
| 100.00 | 34.50 | 37.50 | 36.00 | 36.10 | 0.00 | 0.00% | 0.36 | 0 | 154 | 0.62 | 0.97 | 0.00 | -0.03 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 105.00 | 29.60 | 32.80 | 31.20 | 31.80 | +2.47 | +8.43% | 0.30 | 1 | 48 | 0.57 | 0.94 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 110.00 | 25.80 | 28.50 | 27.15 | 29.31 | 0.00 | 0.00% | 0.25 | 0 | 26 | 0.56 | 0.91 | 0.01 | -0.05 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 115.00 | 21.60 | 24.30 | 22.95 | 17.20 | 0.00 | 0.00% | 0.20 | 0 | 370 | 0.41 | 0.86 | 0.01 | -0.06 | 11/21/2025 | 12/26/2025 4:00:00 PM EST |
| 120.00 | 17.00 | 21.00 | 19.00 | 17.10 | 0.00 | 0.00% | 0.16 | 0 | 86 | 0.42 | 0.79 | 0.01 | -0.07 | 12/18/2025 | 12/26/2025 4:00:00 PM EST |
| 125.00 | 13.90 | 17.00 | 15.45 | 14.73 | 0.00 | 0.00% | 0.12 | 0 | 46 | 0.43 | 0.72 | 0.01 | -0.08 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 130.00 | 11.30 | 14.20 | 12.75 | 12.78 | 0.00 | 0.00% | 0.10 | 0 | 98 | 0.45 | 0.64 | 0.02 | -0.09 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 135.00 | 8.80 | 11.00 | 9.90 | 9.50 | -0.20 | -2.07% | 0.07 | 4 | 17 | 0.44 | 0.55 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 140.00 | 5.40 | 9.30 | 7.35 | 7.57 | -0.23 | -2.95% | 0.05 | 1 | 199 | 0.43 | 0.47 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 145.00 | 5.50 | 6.50 | 6.00 | 6.50 | -0.46 | -6.61% | 0.04 | 3 | 102 | 0.45 | 0.39 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 150.00 | 2.30 | 6.20 | 4.25 | 4.60 | 0.00 | 0.00% | 0.03 | 0 | 371 | 0.43 | 0.32 | 0.02 | -0.08 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 155.00 | 2.85 | 3.90 | 3.38 | 3.25 | -0.95 | -22.62% | 0.02 | 1 | 622 | 0.45 | 0.25 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 160.00 | 2.00 | 2.90 | 2.45 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.45 | 0.20 | 0.01 | -0.06 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 165.00 | 0.25 | 3.30 | 1.78 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.42 | 0.16 | 0.01 | -0.05 | 12/19/2025 | 12/26/2025 4:00:00 PM EST |
| 170.00 | 1.10 | 1.90 | 1.50 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.47 | 0.12 | 0.01 | -0.04 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 1.95 | 0.98 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.55 | 0.09 | 0.01 | -0.04 | 12/8/2025 | 12/26/2025 4:00:00 PM EST |
| 180.00 | 0.15 | 1.35 | 0.75 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.07 | 0.01 | -0.03 | 11/10/2025 | 12/26/2025 4:00:00 PM EST |
| 185.00 | 0.05 | 1.20 | 0.63 | % | 0.00 | 0 | 0 | 0.44 | 0.05 | 0.00 | -0.02 | 12/26/2025 4:00:00 PM EST | |||
| 190.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.60 | 0.04 | 0.00 | -0.02 | 12/26/2025 4:00:00 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 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.69 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 12/26/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 12/26/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.02 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/26/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.99 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/26/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.78 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/26/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.73 | 0.00 | 0.00 | -0.01 | 11/10/2025 | 12/26/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.67 | 0.00 | 0.00 | -0.01 | 12/11/2025 | 12/26/2025 4:00:00 PM EST |
| 90.00 | 0.15 | 0.45 | 0.30 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.56 | -0.01 | 0.00 | -0.02 | 11/12/2025 | 12/26/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 1.00 | 0.50 | 0.35 | -0.27 | -43.55% | 0.01 | 1 | 47 | 0.65 | -0.02 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 100.00 | 0.30 | 0.95 | 0.63 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.51 | -0.03 | 0.00 | -0.03 | 12/17/2025 | 12/26/2025 4:00:00 PM EST |
| 105.00 | 0.70 | 1.55 | 1.13 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.51 | -0.06 | 0.00 | -0.04 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 110.00 | 0.80 | 1.55 | 1.18 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 241 | 0.45 | -0.09 | 0.01 | -0.05 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 115.00 | 0.90 | 3.60 | 2.25 | 2.37 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.46 | -0.14 | 0.01 | -0.06 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 120.00 | 1.20 | 4.90 | 3.05 | 3.44 | +0.32 | +10.26% | 0.03 | 4 | 71 | 0.44 | -0.21 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 125.00 | 2.60 | 6.90 | 4.75 | 4.90 | +0.61 | +14.22% | 0.04 | 3 | 50 | 0.45 | -0.28 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 130.00 | 4.50 | 7.40 | 5.95 | 6.60 | +0.10 | +1.54% | 0.05 | 201 | 65 | 0.42 | -0.36 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 135.00 | 6.80 | 11.10 | 8.95 | 9.40 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.45 | -0.45 | 0.02 | -0.09 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 140.00 | 9.80 | 13.90 | 11.85 | 11.30 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.45 | -0.53 | 0.02 | -0.09 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 145.00 | 12.90 | 17.20 | 15.05 | 13.40 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.45 | -0.61 | 0.02 | -0.09 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 150.00 | 16.50 | 20.70 | 18.60 | 16.80 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.44 | -0.68 | 0.02 | -0.08 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 155.00 | 20.50 | 24.50 | 22.50 | % | 0.15 | 0 | 0 | 0.43 | -0.75 | 0.01 | -0.07 | 12/26/2025 4:00:00 PM EST | |||
| 160.00 | 24.70 | 28.70 | 26.70 | % | 0.17 | 0 | 0 | 0.58 | -0.80 | 0.01 | -0.06 | 12/26/2025 4:00:00 PM EST | |||
| 165.00 | 29.10 | 33.10 | 31.10 | % | 0.19 | 0 | 0 | 0.59 | -0.84 | 0.01 | -0.05 | 12/26/2025 4:00:00 PM EST | |||
| 170.00 | 33.70 | 37.70 | 35.70 | % | 0.21 | 0 | 0 | 0.62 | -0.88 | 0.01 | -0.04 | 12/26/2025 4:00:00 PM EST | |||
| 175.00 | 38.20 | 42.50 | 40.35 | % | 0.23 | 0 | 0 | 0.66 | -0.91 | 0.01 | -0.04 | 12/26/2025 4:00:00 PM EST | |||
| 180.00 | 43.10 | 47.20 | 45.15 | % | 0.25 | 0 | 0 | 0.67 | -0.93 | 0.01 | -0.03 | 12/26/2025 4:00:00 PM EST | |||
| 185.00 | 47.90 | 52.10 | 50.00 | % | 0.27 | 0 | 0 | 0.71 | -0.95 | 0.00 | -0.02 | 12/26/2025 4:00:00 PM EST | |||
| 190.00 | 52.90 | 57.20 | 55.05 | % | 0.29 | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.02 | 12/26/2025 4:00:00 PM EST |