Options Chain for ILLUMINA INC COM (ILMN) - $99.01 as of 10/31/2025 3:11:24 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 | 71.60 | 75.60 | 73.60 | 50.76 | 0.00 | 0.00% | 1.47 | 0 | 3 | 2.78 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/31/2025 4:00:00 PM EST |
| 55.00 | 66.60 | 70.50 | 68.55 | 42.50 | 0.00 | 0.00% | 1.25 | 0 | 1 | 2.49 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/31/2025 4:00:00 PM EST |
| 60.00 | 61.60 | 65.60 | 63.60 | % | 1.06 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 10/31/2025 4:00:00 PM EST | |||
| 65.00 | 56.70 | 60.30 | 58.50 | % | 0.90 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 10/31/2025 4:00:00 PM EST | |||
| 70.00 | 51.70 | 55.40 | 53.55 | 43.20 | +16.91 | +64.33% | 0.77 | 1 | 2 | 1.82 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 10/31/2025 4:00:00 PM EST |
| 75.00 | 46.70 | 50.70 | 48.70 | % | 0.65 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 10/31/2025 4:00:00 PM EST | |||
| 80.00 | 41.70 | 45.50 | 43.60 | 41.58 | +23.05 | +124.40% | 0.55 | 4 | 9 | 1.49 | 1.00 | 0.00 | -0.01 | 10/31/2025 | 10/31/2025 4:00:00 PM EST |
| 85.00 | 36.70 | 40.70 | 38.70 | 36.58 | +20.88 | +133.00% | 0.46 | 1 | 52 | 1.36 | 0.99 | 0.00 | -0.01 | 10/31/2025 | 10/31/2025 4:00:00 PM EST |
| 90.00 | 31.80 | 35.80 | 33.80 | 31.30 | +19.70 | +169.83% | 0.38 | 26 | 77 | 1.22 | 0.98 | 0.00 | -0.02 | 10/31/2025 | 10/31/2025 4:00:00 PM EST |
| 95.00 | 27.00 | 30.50 | 28.75 | 26.50 | +18.00 | +211.77% | 0.30 | 40 | 142 | 1.01 | 0.97 | 0.00 | -0.04 | 10/31/2025 | 10/31/2025 4:00:00 PM EST |
| 100.00 | 23.40 | 26.10 | 24.75 | 23.70 | +17.71 | +295.66% | 0.25 | 336 | 524 | 0.96 | 0.94 | 0.01 | -0.06 | 10/31/2025 | 10/31/2025 4:00:00 PM EST |
| 105.00 | 17.70 | 20.70 | 19.20 | 19.57 | +15.54 | +385.61% | 0.18 | 255 | 3,008 | 0.61 | 0.90 | 0.01 | -0.08 | 10/31/2025 | 10/31/2025 4:00:00 PM EST |
| 110.00 | 14.50 | 17.00 | 15.75 | 15.29 | +12.29 | +409.67% | 0.14 | 589 | 834 | 0.59 | 0.83 | 0.02 | -0.10 | 10/31/2025 | 10/31/2025 4:00:00 PM EST |
| 115.00 | 10.70 | 11.60 | 11.15 | 10.70 | +9.12 | +577.22% | 0.10 | 986 | 1,132 | 0.50 | 0.75 | 0.02 | -0.12 | 10/31/2025 | 10/31/2025 4:00:00 PM EST |
| 120.00 | 7.50 | 9.00 | 8.25 | 8.00 | +6.95 | +661.91% | 0.07 | 258 | 2,819 | 0.53 | 0.63 | 0.03 | -0.14 | 10/31/2025 | 10/31/2025 4:00:00 PM EST |
| 125.00 | 5.00 | 6.30 | 5.65 | 5.00 | +4.33 | +646.27% | 0.05 | 589 | 371 | 0.52 | 0.49 | 0.03 | -0.14 | 10/31/2025 | 10/31/2025 4:00:00 PM EST |
| 130.00 | 3.00 | 3.80 | 3.40 | 3.80 | +3.53 | +1,307.41% | 0.03 | 172 | 91 | 0.49 | 0.37 | 0.03 | -0.14 | 10/31/2025 | 10/31/2025 4:00:00 PM EST |
| 135.00 | 1.60 | 2.30 | 1.95 | 2.00 | +1.80 | +900.00% | 0.01 | 162 | 477 | 0.48 | 0.26 | 0.02 | -0.12 | 10/31/2025 | 10/31/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 2.50 | 1.25 | 0.95 | +0.65 | +216.67% | 0.01 | 72 | 400 | 0.65 | 0.18 | 0.02 | -0.10 | 10/31/2025 | 10/31/2025 4:00:00 PM EST |
| 145.00 | 0.40 | 1.00 | 0.70 | 0.60 | +0.51 | +566.67% | 0.00 | 12 | 6 | 0.49 | 0.13 | 0.01 | -0.09 | 10/31/2025 | 10/31/2025 4:00:00 PM EST |
| 150.00 | 0.20 | 0.40 | 0.30 | 0.34 | +0.24 | +240.00% | 0.00 | 69 | 3 | 0.48 | 0.09 | 0.01 | -0.07 | 10/31/2025 | 10/31/2025 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/31/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.46 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/31/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 412 | 1.45 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/31/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 339 | 1.09 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 10/31/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 479 | 1.31 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/31/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.43 | -86.00% | 0.00 | 8 | 614 | 0.94 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 10/31/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.02 | -0.76 | -97.44% | 0.00 | 52 | 3,057 | 0.99 | 0.00 | 0.00 | -0.01 | 10/31/2025 | 10/31/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.03 | -1.69 | -98.26% | 0.00 | 39 | 522 | 0.73 | -0.01 | 0.00 | -0.01 | 10/31/2025 | 10/31/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.06 | -2.37 | -97.54% | 0.00 | 124 | 335 | 0.67 | -0.02 | 0.00 | -0.02 | 10/31/2025 | 10/31/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.85 | 0.43 | 0.20 | -4.01 | -95.25% | 0.00 | 336 | 485 | 0.67 | -0.03 | 0.00 | -0.04 | 10/31/2025 | 10/31/2025 4:00:00 PM EST |
| 100.00 | 0.35 | 0.55 | 0.45 | 0.39 | -6.71 | -94.51% | 0.00 | 82 | 596 | 0.59 | -0.06 | 0.01 | -0.06 | 10/31/2025 | 10/31/2025 4:00:00 PM EST |
| 105.00 | 0.45 | 0.80 | 0.63 | 0.80 | -9.40 | -92.16% | 0.01 | 348 | 121 | 0.52 | -0.10 | 0.01 | -0.08 | 10/31/2025 | 10/31/2025 4:00:00 PM EST |
| 110.00 | 1.10 | 1.75 | 1.43 | 1.43 | -13.87 | -90.66% | 0.01 | 521 | 17 | 0.51 | -0.17 | 0.02 | -0.10 | 10/31/2025 | 10/31/2025 4:00:00 PM EST |
| 115.00 | 2.35 | 2.60 | 2.48 | 2.48 | % | 0.02 | 305 | 0 | 0.51 | -0.25 | 0.02 | -0.12 | 10/31/2025 | 10/31/2025 4:00:00 PM EST | |
| 120.00 | 2.85 | 4.70 | 3.78 | 4.20 | -14.07 | -77.02% | 0.03 | 219 | 3 | 0.47 | -0.37 | 0.03 | -0.14 | 10/31/2025 | 10/31/2025 4:00:00 PM EST |
| 125.00 | 5.60 | 6.80 | 6.20 | 6.80 | % | 0.05 | 55 | 0 | 0.47 | -0.51 | 0.03 | -0.14 | 10/31/2025 | 10/31/2025 4:00:00 PM EST | |
| 130.00 | 7.60 | 11.70 | 9.65 | 11.45 | % | 0.07 | 37 | 0 | 0.49 | -0.63 | 0.03 | -0.14 | 10/31/2025 | 10/31/2025 4:00:00 PM EST | |
| 135.00 | 11.80 | 15.20 | 13.50 | % | 0.10 | 0 | 0 | 0.49 | -0.74 | 0.02 | -0.12 | 10/31/2025 4:00:00 PM EST | |||
| 140.00 | 16.80 | 19.20 | 18.00 | % | 0.13 | 0 | 0 | 0.54 | -0.82 | 0.02 | -0.10 | 10/31/2025 4:00:00 PM EST | |||
| 145.00 | 20.30 | 23.90 | 22.10 | % | 0.15 | 0 | 0 | 0.78 | -0.87 | 0.01 | -0.09 | 10/31/2025 4:00:00 PM EST | |||
| 150.00 | 24.90 | 28.70 | 26.80 | % | 0.18 | 0 | 0 | 0.85 | -0.91 | 0.01 | -0.07 | 10/31/2025 4:00:00 PM EST |