Options Chain for ILLUMINA INC COM (ILMN) - $102.20 as of 9/18/2025 9:23:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 45.20 | 49.10 | 47.15 | % | 0.86 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 60.00 | 40.30 | 44.20 | 42.25 | % | 0.70 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 65.00 | 35.40 | 39.20 | 37.30 | % | 0.57 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 70.00 | 30.30 | 34.20 | 32.25 | % | 0.46 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 75.00 | 25.60 | 28.60 | 27.10 | % | 0.36 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 80.00 | 20.60 | 23.60 | 22.10 | 21.62 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/17/2025 3:59:54 PM EST |
| 82.00 | 18.90 | 21.30 | 20.10 | % | 0.25 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 83.00 | 18.00 | 20.40 | 19.20 | % | 0.23 | 0 | 0 | 1.42 | 0.99 | 0.01 | -0.01 | 9/17/2025 3:59:54 PM EST | |||
| 84.00 | 17.00 | 19.40 | 18.20 | % | 0.22 | 0 | 0 | 1.39 | 0.99 | 0.01 | -0.01 | 9/17/2025 3:59:54 PM EST | |||
| 85.00 | 16.00 | 18.40 | 17.20 | 13.79 | 0.00 | 0.00% | 0.20 | 0 | 9 | 1.33 | 0.98 | 0.01 | -0.02 | 9/15/2025 | 9/17/2025 3:59:54 PM EST |
| 86.00 | 15.00 | 17.40 | 16.20 | % | 0.19 | 0 | 0 | 1.28 | 0.97 | 0.01 | -0.03 | 9/17/2025 3:59:54 PM EST | |||
| 87.00 | 14.00 | 16.40 | 15.20 | % | 0.17 | 0 | 0 | 1.22 | 0.96 | 0.01 | -0.03 | 9/17/2025 3:59:54 PM EST | |||
| 88.00 | 13.00 | 15.40 | 14.20 | 14.07 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.18 | 0.93 | 0.02 | -0.05 | 8/19/2025 | 9/17/2025 3:59:54 PM EST |
| 89.00 | 12.10 | 14.50 | 13.30 | 13.42 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.12 | 0.93 | 0.02 | -0.05 | 8/13/2025 | 9/17/2025 3:59:54 PM EST |
| 90.00 | 11.10 | 13.50 | 12.30 | 10.25 | 0.00 | 0.00% | 0.14 | 0 | 9 | 1.07 | 0.88 | 0.02 | -0.09 | 9/11/2025 | 9/17/2025 3:59:54 PM EST |
| 91.00 | 10.20 | 12.60 | 11.40 | 7.38 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.05 | 0.87 | 0.02 | -0.09 | 9/10/2025 | 9/17/2025 3:59:54 PM EST |
| 92.00 | 8.70 | 12.20 | 10.45 | 10.05 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.99 | 0.82 | 0.03 | -0.13 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 93.00 | 7.70 | 11.60 | 9.65 | % | 0.10 | 0 | 0 | 0.83 | 0.82 | 0.03 | -0.11 | 9/17/2025 3:59:54 PM EST | |||
| 94.00 | 7.30 | 10.40 | 8.85 | % | 0.09 | 0 | 0 | 0.75 | 0.79 | 0.03 | -0.13 | 9/17/2025 3:59:54 PM EST | |||
| 95.00 | 6.90 | 9.30 | 8.10 | 9.40 | 0.00 | 0.00% | 0.09 | 0 | 27 | 0.71 | 0.77 | 0.04 | -0.13 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 96.00 | 6.10 | 8.50 | 7.30 | 2.95 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.85 | 0.73 | 0.04 | -0.13 | 9/12/2025 | 9/17/2025 3:59:54 PM EST |
| 97.00 | 5.30 | 7.60 | 6.45 | 4.31 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.43 | 0.69 | 0.05 | -0.13 | 9/15/2025 | 9/17/2025 3:59:54 PM EST |
| 98.00 | 4.10 | 6.70 | 5.40 | 4.40 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.81 | 0.63 | 0.04 | -0.16 | 9/16/2025 | 9/17/2025 3:59:54 PM EST |
| 99.00 | 3.10 | 5.90 | 4.50 | 3.65 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.49 | 0.60 | 0.05 | -0.14 | 9/16/2025 | 9/17/2025 3:59:54 PM EST |
| 100.00 | 3.30 | 4.50 | 3.90 | 2.60 | 0.00 | 0.00% | 0.04 | 0 | 58 | 0.46 | 0.55 | 0.06 | -0.14 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 101.00 | 2.70 | 4.50 | 3.60 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.51 | 0.49 | 0.06 | -0.13 | 9/15/2025 | 9/17/2025 3:59:54 PM EST |
| 102.00 | 2.40 | 3.10 | 2.75 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.43 | 0.42 | 0.06 | -0.13 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 103.00 | 1.85 | 2.70 | 2.28 | 2.33 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.50 | 0.36 | 0.06 | -0.13 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 104.00 | 1.40 | 2.15 | 1.78 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.44 | 0.31 | 0.06 | -0.12 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 105.00 | 1.10 | 1.80 | 1.45 | 1.60 | +0.30 | +23.08% | 0.01 | 1 | 29 | 0.57 | 0.26 | 0.05 | -0.11 | 9/18/2025 | 9/17/2025 3:59:54 PM EST |
| 106.00 | 0.70 | 1.35 | 1.03 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.72 | 0.21 | 0.05 | -0.10 | 9/16/2025 | 9/17/2025 3:59:54 PM EST |
| 107.00 | 0.50 | 1.25 | 0.88 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 194 | 0.53 | 0.19 | 0.04 | -0.10 | 9/15/2025 | 9/17/2025 3:59:54 PM EST |
| 108.00 | 0.35 | 1.00 | 0.68 | 0.70 | -0.60 | -46.16% | 0.01 | 25 | 48 | 0.42 | 0.16 | 0.04 | -0.10 | 9/18/2025 | 9/17/2025 3:59:54 PM EST |
| 109.00 | 0.20 | 0.95 | 0.58 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.88 | 0.12 | 0.03 | -0.07 | 9/16/2025 | 9/17/2025 3:59:54 PM EST |
| 110.00 | 0.10 | 0.70 | 0.40 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.50 | 0.11 | 0.03 | -0.07 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 111.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.95 | 0.07 | 0.02 | -0.05 | 9/17/2025 3:59:54 PM EST | |||
| 112.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.97 | 0.06 | 0.02 | -0.05 | 9/17/2025 3:59:54 PM EST | |||
| 113.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.00 | 0.05 | 0.01 | -0.04 | 9/17/2025 3:59:54 PM EST | |||
| 114.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.04 | 0.04 | 0.01 | -0.03 | 9/17/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.07 | 0.03 | 0.01 | -0.03 | 8/22/2025 | 9/17/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.24 | 0.01 | 0.00 | -0.01 | 9/17/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 9/17/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 82.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 83.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.42 | -0.01 | 0.01 | -0.01 | 9/17/2025 3:59:54 PM EST | |||
| 84.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.36 | -0.01 | 0.01 | -0.01 | 9/17/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.31 | -0.02 | 0.01 | -0.02 | 9/16/2025 | 9/17/2025 3:59:54 PM EST |
| 86.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.26 | -0.03 | 0.01 | -0.03 | 9/15/2025 | 9/17/2025 3:59:54 PM EST |
| 87.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.20 | -0.04 | 0.01 | -0.03 | 9/15/2025 | 9/17/2025 3:59:54 PM EST |
| 88.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.57 | -0.07 | 0.02 | -0.05 | 9/16/2025 | 9/17/2025 3:59:54 PM EST |
| 89.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.09 | -0.07 | 0.02 | -0.05 | 9/12/2025 | 9/17/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.67 | -0.12 | 0.02 | -0.09 | 9/15/2025 | 9/17/2025 3:59:54 PM EST |
| 91.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.78 | -0.13 | 0.02 | -0.09 | 9/16/2025 | 9/17/2025 3:59:54 PM EST |
| 92.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.56 | -0.18 | 0.03 | -0.13 | 9/16/2025 | 9/17/2025 3:59:54 PM EST |
| 93.00 | 0.05 | 0.75 | 0.40 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | -0.18 | 0.03 | -0.11 | 9/8/2025 | 9/17/2025 3:59:54 PM EST |
| 94.00 | 0.20 | 0.60 | 0.40 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.57 | -0.21 | 0.03 | -0.13 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 95.00 | 0.10 | 0.95 | 0.53 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.61 | -0.23 | 0.04 | -0.13 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 96.00 | 0.15 | 1.10 | 0.63 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.56 | -0.27 | 0.04 | -0.13 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 97.00 | 0.50 | 2.30 | 1.40 | 3.87 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.68 | -0.31 | 0.05 | -0.13 | 8/20/2025 | 9/17/2025 3:59:54 PM EST |
| 98.00 | 0.00 | 1.45 | 0.73 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.35 | -0.37 | 0.04 | -0.16 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 99.00 | 0.95 | 1.60 | 1.28 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.54 | -0.40 | 0.05 | -0.14 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 100.00 | 1.30 | 1.90 | 1.60 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.38 | -0.45 | 0.06 | -0.14 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 101.00 | 0.70 | 2.50 | 1.60 | 6.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.40 | -0.51 | 0.06 | -0.13 | 9/10/2025 | 9/17/2025 3:59:54 PM EST |
| 102.00 | 1.05 | 3.20 | 2.13 | 6.43 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.44 | -0.58 | 0.06 | -0.13 | 9/10/2025 | 9/17/2025 3:59:54 PM EST |
| 103.00 | 2.15 | 4.40 | 3.28 | % | 0.03 | 0 | 0 | 0.40 | -0.64 | 0.06 | -0.13 | 9/17/2025 3:59:54 PM EST | |||
| 104.00 | 2.65 | 4.30 | 3.48 | % | 0.03 | 0 | 0 | 0.61 | -0.69 | 0.06 | -0.12 | 9/17/2025 3:59:54 PM EST | |||
| 105.00 | 3.20 | 5.00 | 4.10 | 8.41 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.73 | -0.74 | 0.05 | -0.11 | 9/2/2025 | 9/17/2025 3:59:54 PM EST |
| 106.00 | 2.70 | 5.70 | 4.20 | % | 0.04 | 0 | 0 | 0.74 | -0.79 | 0.05 | -0.10 | 9/17/2025 3:59:54 PM EST | |||
| 107.00 | 4.40 | 6.50 | 5.45 | % | 0.05 | 0 | 0 | 0.77 | -0.81 | 0.04 | -0.10 | 9/17/2025 3:59:54 PM EST | |||
| 108.00 | 5.10 | 7.30 | 6.20 | 8.70 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.71 | -0.84 | 0.04 | -0.10 | 9/16/2025 | 9/17/2025 3:59:54 PM EST |
| 109.00 | 5.10 | 9.10 | 7.10 | 11.13 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.82 | -0.88 | 0.03 | -0.07 | 8/28/2025 | 9/17/2025 3:59:54 PM EST |
| 110.00 | 6.60 | 9.50 | 8.05 | % | 0.07 | 0 | 0 | 0.82 | -0.89 | 0.03 | -0.07 | 9/17/2025 3:59:54 PM EST | |||
| 111.00 | 7.50 | 10.40 | 8.95 | % | 0.08 | 0 | 0 | 0.82 | -0.93 | 0.02 | -0.05 | 9/17/2025 3:59:54 PM EST | |||
| 112.00 | 8.10 | 10.90 | 9.50 | % | 0.08 | 0 | 0 | 0.89 | -0.94 | 0.02 | -0.05 | 9/17/2025 3:59:54 PM EST | |||
| 113.00 | 8.90 | 12.20 | 10.55 | % | 0.09 | 0 | 0 | 0.93 | -0.95 | 0.01 | -0.04 | 9/17/2025 3:59:54 PM EST | |||
| 114.00 | 10.90 | 13.10 | 12.00 | % | 0.11 | 0 | 0 | 0.95 | -0.96 | 0.01 | -0.03 | 9/17/2025 3:59:54 PM EST | |||
| 115.00 | 11.80 | 14.20 | 13.00 | % | 0.11 | 0 | 0 | 0.96 | -0.97 | 0.01 | -0.03 | 9/17/2025 3:59:54 PM EST | |||
| 120.00 | 16.80 | 19.20 | 18.00 | 18.30 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.16 | -0.99 | 0.00 | -0.01 | 8/22/2025 | 9/17/2025 3:59:54 PM EST |
| 125.00 | 21.50 | 24.30 | 22.90 | % | 0.18 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 130.00 | 26.50 | 29.40 | 27.95 | % | 0.21 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 135.00 | 31.60 | 34.20 | 32.90 | % | 0.24 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST |