Options Chain for ILLUMINA INC COM (ILMN) - $99.25 as of 7/11/2025 8:30:41 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 | 47.50 | 51.60 | 49.55 | % | 0.99 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 55.00 | 42.60 | 46.70 | 44.65 | % | 0.81 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 60.00 | 37.60 | 41.60 | 39.60 | % | 0.66 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 65.00 | 32.70 | 36.60 | 34.65 | % | 0.53 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:55 PM EST | |||
| 70.00 | 27.90 | 31.90 | 29.90 | % | 0.43 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.02 | 7/11/2025 3:59:55 PM EST | |||
| 75.00 | 23.00 | 27.00 | 25.00 | % | 0.33 | 0 | 0 | 0.79 | 0.97 | 0.00 | -0.03 | 7/11/2025 3:59:55 PM EST | |||
| 80.00 | 18.40 | 22.50 | 20.45 | % | 0.26 | 0 | 0 | 0.70 | 0.93 | 0.01 | -0.04 | 7/11/2025 3:59:55 PM EST | |||
| 85.00 | 14.90 | 18.00 | 16.45 | % | 0.19 | 0 | 0 | 0.42 | 0.86 | 0.01 | -0.05 | 7/11/2025 3:59:55 PM EST | |||
| 86.00 | 14.10 | 17.20 | 15.65 | % | 0.18 | 0 | 0 | 0.44 | 0.84 | 0.01 | -0.05 | 7/11/2025 3:59:55 PM EST | |||
| 87.00 | 12.40 | 16.50 | 14.45 | % | 0.17 | 0 | 0 | 0.39 | 0.83 | 0.02 | -0.05 | 7/11/2025 3:59:55 PM EST | |||
| 88.00 | 11.80 | 15.60 | 13.70 | % | 0.16 | 0 | 0 | 0.41 | 0.81 | 0.02 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
| 89.00 | 10.70 | 14.80 | 12.75 | % | 0.14 | 0 | 0 | 0.39 | 0.79 | 0.02 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
| 90.00 | 10.10 | 14.10 | 12.10 | % | 0.13 | 0 | 0 | 0.40 | 0.77 | 0.02 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
| 91.00 | 9.40 | 13.30 | 11.35 | % | 0.12 | 0 | 0 | 0.40 | 0.75 | 0.02 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
| 92.00 | 8.50 | 12.60 | 10.55 | % | 0.11 | 0 | 0 | 0.40 | 0.73 | 0.02 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
| 93.00 | 8.00 | 12.00 | 10.00 | % | 0.11 | 0 | 0 | 0.41 | 0.71 | 0.02 | -0.07 | 7/11/2025 3:59:55 PM EST | |||
| 94.00 | 7.40 | 11.30 | 9.35 | % | 0.10 | 0 | 0 | 0.41 | 0.68 | 0.02 | -0.07 | 7/11/2025 3:59:55 PM EST | |||
| 95.00 | 6.70 | 10.70 | 8.70 | % | 0.09 | 0 | 0 | 0.41 | 0.66 | 0.02 | -0.07 | 7/11/2025 3:59:55 PM EST | |||
| 96.00 | 6.20 | 10.10 | 8.15 | % | 0.08 | 0 | 0 | 0.41 | 0.64 | 0.02 | -0.07 | 7/11/2025 3:59:55 PM EST | |||
| 97.00 | 5.50 | 9.60 | 7.55 | % | 0.08 | 0 | 0 | 0.41 | 0.61 | 0.02 | -0.07 | 7/11/2025 3:59:55 PM EST | |||
| 98.00 | 5.00 | 9.00 | 7.00 | % | 0.07 | 0 | 0 | 0.41 | 0.59 | 0.03 | -0.07 | 7/11/2025 3:59:55 PM EST | |||
| 99.00 | 4.50 | 8.50 | 6.50 | % | 0.07 | 0 | 0 | 0.41 | 0.56 | 0.03 | -0.07 | 7/11/2025 3:59:55 PM EST | |||
| 100.00 | 4.00 | 7.90 | 5.95 | % | 0.06 | 0 | 0 | 0.41 | 0.53 | 0.03 | -0.07 | 7/11/2025 3:59:55 PM EST | |||
| 101.00 | 4.00 | 7.40 | 5.70 | % | 0.06 | 0 | 0 | 0.42 | 0.51 | 0.03 | -0.07 | 7/11/2025 3:59:55 PM EST | |||
| 102.00 | 2.90 | 6.90 | 4.90 | % | 0.05 | 0 | 0 | 0.39 | 0.48 | 0.03 | -0.07 | 7/11/2025 3:59:55 PM EST | |||
| 103.00 | 2.50 | 5.00 | 3.75 | % | 0.04 | 0 | 0 | 0.35 | 0.46 | 0.03 | -0.07 | 7/11/2025 3:59:55 PM EST | |||
| 104.00 | 2.10 | 4.60 | 3.35 | % | 0.03 | 0 | 0 | 0.34 | 0.43 | 0.03 | -0.07 | 7/11/2025 3:59:55 PM EST | |||
| 105.00 | 1.75 | 4.20 | 2.98 | % | 0.03 | 0 | 0 | 0.34 | 0.40 | 0.03 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
| 106.00 | 1.65 | 3.80 | 2.73 | % | 0.03 | 0 | 0 | 0.34 | 0.38 | 0.03 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
| 107.00 | 1.35 | 3.50 | 2.43 | % | 0.02 | 0 | 0 | 0.34 | 0.35 | 0.03 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
| 108.00 | 0.90 | 3.40 | 2.15 | % | 0.02 | 0 | 0 | 0.34 | 0.33 | 0.03 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
| 109.00 | 0.75 | 2.85 | 1.80 | % | 0.02 | 0 | 0 | 0.35 | 0.31 | 0.02 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
| 110.00 | 1.05 | 2.65 | 1.85 | % | 0.02 | 0 | 0 | 0.35 | 0.28 | 0.02 | -0.05 | 7/11/2025 3:59:55 PM EST | |||
| 111.00 | 1.25 | 2.60 | 1.93 | % | 0.02 | 0 | 0 | 0.37 | 0.26 | 0.02 | -0.05 | 7/11/2025 3:59:55 PM EST | |||
| 112.00 | 0.75 | 2.15 | 1.45 | % | 0.01 | 0 | 0 | 0.36 | 0.24 | 0.02 | -0.05 | 7/11/2025 3:59:55 PM EST | |||
| 113.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.41 | 0.22 | 0.02 | -0.05 | 7/11/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.41 | 0.19 | 0.02 | -0.04 | 7/11/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.42 | 0.12 | 0.01 | -0.03 | 7/11/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.43 | 0.07 | 0.01 | -0.02 | 7/11/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.44 | 0.04 | 0.01 | -0.01 | 7/11/2025 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.02 | 7/11/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.79 | -0.03 | 0.00 | -0.03 | 7/11/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.71 | -0.07 | 0.01 | -0.04 | 7/11/2025 3:59:55 PM EST | |||
| 85.00 | 0.35 | 2.35 | 1.35 | % | 0.02 | 0 | 0 | 0.46 | -0.14 | 0.01 | -0.05 | 7/11/2025 3:59:55 PM EST | |||
| 86.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 0.47 | -0.16 | 0.01 | -0.05 | 7/11/2025 3:59:55 PM EST | |||
| 87.00 | 0.00 | 3.70 | 1.85 | % | 0.02 | 0 | 0 | 0.46 | -0.17 | 0.02 | -0.05 | 7/11/2025 3:59:55 PM EST | |||
| 88.00 | 0.05 | 3.90 | 1.98 | % | 0.02 | 0 | 0 | 0.45 | -0.19 | 0.02 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
| 89.00 | 0.30 | 3.70 | 2.00 | % | 0.02 | 0 | 0 | 0.42 | -0.21 | 0.02 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
| 90.00 | 0.70 | 4.20 | 2.45 | % | 0.03 | 0 | 0 | 0.45 | -0.23 | 0.02 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
| 91.00 | 0.80 | 4.60 | 2.70 | % | 0.03 | 0 | 0 | 0.44 | -0.25 | 0.02 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
| 92.00 | 1.10 | 4.90 | 3.00 | % | 0.03 | 0 | 0 | 0.44 | -0.27 | 0.02 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
| 93.00 | 1.25 | 5.20 | 3.23 | % | 0.03 | 0 | 0 | 0.43 | -0.29 | 0.02 | -0.07 | 7/11/2025 3:59:55 PM EST | |||
| 94.00 | 1.45 | 5.60 | 3.53 | % | 0.04 | 0 | 0 | 0.43 | -0.32 | 0.02 | -0.07 | 7/11/2025 3:59:55 PM EST | |||
| 95.00 | 1.85 | 5.90 | 3.88 | % | 0.04 | 0 | 0 | 0.43 | -0.34 | 0.02 | -0.07 | 7/11/2025 3:59:55 PM EST | |||
| 96.00 | 2.25 | 6.30 | 4.28 | % | 0.04 | 0 | 0 | 0.43 | -0.36 | 0.02 | -0.07 | 7/11/2025 3:59:55 PM EST | |||
| 97.00 | 2.70 | 5.50 | 4.10 | % | 0.04 | 0 | 0 | 0.38 | -0.39 | 0.02 | -0.07 | 7/11/2025 3:59:55 PM EST | |||
| 98.00 | 3.10 | 7.10 | 5.10 | % | 0.05 | 0 | 0 | 0.42 | -0.41 | 0.03 | -0.07 | 7/11/2025 3:59:55 PM EST | |||
| 99.00 | 3.60 | 7.60 | 5.60 | % | 0.06 | 0 | 0 | 0.42 | -0.44 | 0.03 | -0.07 | 7/11/2025 3:59:55 PM EST | |||
| 100.00 | 4.10 | 8.10 | 6.10 | % | 0.06 | 0 | 0 | 0.42 | -0.47 | 0.03 | -0.07 | 7/11/2025 3:59:55 PM EST | |||
| 101.00 | 4.70 | 8.60 | 6.65 | % | 0.07 | 0 | 0 | 0.42 | -0.49 | 0.03 | -0.07 | 7/11/2025 3:59:55 PM EST | |||
| 102.00 | 5.20 | 9.20 | 7.20 | % | 0.07 | 0 | 0 | 0.42 | -0.52 | 0.03 | -0.07 | 7/11/2025 3:59:55 PM EST | |||
| 103.00 | 5.80 | 9.70 | 7.75 | % | 0.08 | 0 | 0 | 0.42 | -0.54 | 0.03 | -0.07 | 7/11/2025 3:59:55 PM EST | |||
| 104.00 | 6.40 | 10.30 | 8.35 | % | 0.08 | 0 | 0 | 0.41 | -0.57 | 0.03 | -0.07 | 7/11/2025 3:59:55 PM EST | |||
| 105.00 | 7.00 | 11.10 | 9.05 | % | 0.09 | 0 | 0 | 0.42 | -0.60 | 0.03 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
| 106.00 | 7.70 | 11.40 | 9.55 | % | 0.09 | 0 | 0 | 0.40 | -0.62 | 0.03 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
| 107.00 | 8.40 | 12.10 | 10.25 | % | 0.10 | 0 | 0 | 0.40 | -0.65 | 0.03 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
| 108.00 | 9.00 | 13.10 | 11.05 | % | 0.10 | 0 | 0 | 0.41 | -0.67 | 0.03 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
| 109.00 | 9.70 | 13.60 | 11.65 | % | 0.11 | 0 | 0 | 0.40 | -0.69 | 0.02 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
| 110.00 | 11.60 | 13.40 | 12.50 | % | 0.11 | 0 | 0 | 0.41 | -0.72 | 0.02 | -0.05 | 7/11/2025 3:59:55 PM EST | |||
| 111.00 | 12.40 | 14.50 | 13.45 | % | 0.12 | 0 | 0 | 0.42 | -0.74 | 0.02 | -0.05 | 7/11/2025 3:59:55 PM EST | |||
| 112.00 | 12.00 | 16.10 | 14.05 | % | 0.13 | 0 | 0 | 0.39 | -0.76 | 0.02 | -0.05 | 7/11/2025 3:59:55 PM EST | |||
| 113.00 | 12.80 | 17.00 | 14.90 | % | 0.13 | 0 | 0 | 0.51 | -0.78 | 0.02 | -0.05 | 7/11/2025 3:59:55 PM EST | |||
| 115.00 | 14.70 | 18.30 | 16.50 | % | 0.14 | 0 | 0 | 0.55 | -0.81 | 0.02 | -0.04 | 7/11/2025 3:59:55 PM EST | |||
| 120.00 | 19.20 | 23.10 | 21.15 | % | 0.18 | 0 | 0 | 0.53 | -0.88 | 0.01 | -0.03 | 7/11/2025 3:59:55 PM EST | |||
| 125.00 | 23.90 | 27.70 | 25.80 | % | 0.21 | 0 | 0 | 0.59 | -0.93 | 0.01 | -0.02 | 7/11/2025 3:59:55 PM EST | |||
| 130.00 | 28.80 | 32.80 | 30.80 | % | 0.24 | 0 | 0 | 0.70 | -0.96 | 0.01 | -0.01 | 7/11/2025 3:59:55 PM EST |