Options Chain for ILLUMINA INC COM (ILMN) - $76.84 as of 5/12/2025 8:11:44 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 34.30 | 38.00 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 45.00 | 29.10 | 33.00 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 5/9/2025 3:59:54 PM EST | |||
| 50.00 | 24.60 | 28.20 | 28.25 | 0.00 | 0.00% | 0 | 4 | 1.27 | 0.99 | 0.00 | -0.01 | 5/2/2025 | 5/9/2025 3:59:54 PM EST |
| 55.00 | 20.10 | 22.80 | % | 0 | 0 | 0.98 | 0.96 | 0.01 | -0.02 | 5/9/2025 3:59:54 PM EST | |||
| 60.00 | 14.70 | 18.70 | 19.40 | 0.00 | 0.00% | 0 | 10 | 0.51 | 0.91 | 0.01 | -0.03 | 5/2/2025 | 5/9/2025 3:59:54 PM EST |
| 65.00 | 10.40 | 12.70 | 15.10 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.84 | 0.02 | -0.05 | 5/2/2025 | 5/9/2025 3:59:54 PM EST |
| 70.00 | 8.40 | 8.80 | 8.67 | 0.00 | 0.00% | 0 | 141 | 0.49 | 0.72 | 0.03 | -0.06 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 75.00 | 5.40 | 5.70 | 7.00 | 0.00 | 0.00% | 0 | 81 | 0.48 | 0.57 | 0.03 | -0.06 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 80.00 | 3.10 | 3.40 | 3.21 | 0.00 | 0.00% | 0 | 407 | 0.46 | 0.42 | 0.03 | -0.06 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 85.00 | 1.55 | 1.90 | 1.80 | 0.00 | 0.00% | 0 | 788 | 0.45 | 0.27 | 0.03 | -0.05 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 90.00 | 0.70 | 1.00 | 0.90 | 0.00 | 0.00% | 0 | 290 | 0.44 | 0.16 | 0.02 | -0.04 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.50 | 0.53 | 0.00 | 0.00% | 0 | 535 | 0.47 | 0.10 | 0.01 | -0.03 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 100.00 | 0.05 | 0.50 | 0.28 | 0.00 | 0.00% | 0 | 837 | 0.49 | 0.06 | 0.01 | -0.02 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 105.00 | 0.20 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 166 | 0.60 | 0.03 | 0.01 | -0.01 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 110.00 | 0.05 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 250 | 0.58 | 0.03 | 0.00 | -0.01 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 69 | 0.66 | 0.01 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 120.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 676 | 0.59 | 0.01 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 44 | 0.76 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 101 | 0.75 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/9/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 100 | 1.33 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/9/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 120 | 0.97 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/9/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 0.50 | 0.88 | 0.00 | 0.00% | 0 | 259 | 1.05 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/9/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 121 | 1.05 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/9/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 165 | 0.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/9/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 2.15 | 1.00 | 0.00 | 0.00% | 0 | 126 | 1.58 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/9/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 85 | 1.30 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 5/9/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 1.00 | 0.14 | 0.00 | 0.00% | 0 | 109 | 1.41 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/9/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 74 | 1.28 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/9/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 2,789 | 1.14 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 35 | 1.17 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/9/2025 3:59:54 PM EST |
| 190.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 29 | 1.20 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/9/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 42 | 1.40 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/9/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 2,808 | 1.07 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 8 | 1.46 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 5/9/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 2.15 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 230.00 | 0.00 | 0.35 | 0.70 | 0.00 | 0.00% | 0 | 23 | 1.51 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 5/9/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 2.20 | 0.39 | 0.00 | 0.00% | 0 | 10 | 1.48 | 0.00 | 0.00 | -0.01 | 4/22/2025 | 5/9/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.70 | 0.36 | 0.00 | 0.00% | 0 | 25 | 0.89 | -0.01 | 0.00 | -0.01 | 5/6/2025 | 5/9/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.65 | 0.26 | 0.00 | 0.00% | 0 | 63 | 0.59 | -0.04 | 0.01 | -0.02 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 60.00 | 0.55 | 0.80 | 1.35 | 0.00 | 0.00% | 0 | 178 | 0.57 | -0.09 | 0.01 | -0.03 | 5/7/2025 | 5/9/2025 3:59:54 PM EST |
| 65.00 | 1.25 | 1.50 | 1.30 | 0.00 | 0.00% | 0 | 91 | 0.54 | -0.16 | 0.02 | -0.05 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 70.00 | 2.35 | 2.65 | 2.30 | 0.00 | 0.00% | 0 | 216 | 0.51 | -0.28 | 0.03 | -0.06 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 75.00 | 4.20 | 4.50 | 4.33 | 0.00 | 0.00% | 0 | 452 | 0.48 | -0.43 | 0.03 | -0.06 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 80.00 | 6.90 | 7.30 | 6.70 | 0.00 | 0.00% | 0 | 502 | 0.47 | -0.58 | 0.03 | -0.06 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 85.00 | 10.10 | 10.90 | 11.27 | 0.00 | 0.00% | 0 | 86 | 0.45 | -0.73 | 0.03 | -0.05 | 4/29/2025 | 5/9/2025 3:59:54 PM EST |
| 90.00 | 14.40 | 15.10 | 13.98 | 0.00 | 0.00% | 0 | 629 | 0.43 | -0.84 | 0.02 | -0.04 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 95.00 | 18.80 | 20.00 | 18.80 | 0.00 | 0.00% | 0 | 209 | 0.53 | -0.90 | 0.01 | -0.03 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 100.00 | 23.50 | 24.80 | 23.00 | 0.00 | 0.00% | 0 | 379 | 0.85 | -0.94 | 0.01 | -0.02 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 105.00 | 27.20 | 31.20 | 31.00 | 0.00 | 0.00% | 0 | 29 | 0.88 | -0.97 | 0.01 | -0.01 | 4/16/2025 | 5/9/2025 3:59:54 PM EST |
| 110.00 | 32.20 | 35.60 | 35.80 | 0.00 | 0.00% | 0 | 9 | 1.02 | -0.97 | 0.00 | -0.01 | 5/7/2025 | 5/9/2025 3:59:54 PM EST |
| 115.00 | 37.20 | 40.60 | 44.13 | 0.00 | 0.00% | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 4/7/2025 | 5/9/2025 3:59:54 PM EST |
| 120.00 | 42.20 | 46.20 | 34.15 | 0.00 | 0.00% | 0 | 2 | 1.17 | -0.99 | 0.00 | 0.00 | 3/19/2025 | 5/9/2025 3:59:54 PM EST |
| 125.00 | 47.40 | 51.20 | 38.00 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 5/9/2025 3:59:54 PM EST |
| 130.00 | 52.20 | 55.60 | 52.60 | 0.00 | 0.00% | 0 | 119 | 1.21 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/9/2025 3:59:54 PM EST |
| 135.00 | 57.20 | 60.50 | 58.30 | 0.00 | 0.00% | 0 | 4 | 1.34 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/9/2025 3:59:54 PM EST |
| 140.00 | 62.20 | 66.20 | 62.60 | 0.00 | 0.00% | 0 | 165 | 1.38 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/9/2025 3:59:54 PM EST |
| 145.00 | 67.20 | 71.00 | 63.80 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 5/9/2025 3:59:54 PM EST |
| 150.00 | 72.20 | 76.20 | 55.60 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 5/9/2025 3:59:54 PM EST |
| 155.00 | 77.20 | 80.90 | 51.50 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 5/9/2025 3:59:54 PM EST |
| 160.00 | 82.20 | 86.20 | 45.90 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 5/9/2025 3:59:54 PM EST |
| 165.00 | 87.20 | 90.90 | 62.50 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 5/9/2025 3:59:54 PM EST |
| 170.00 | 92.20 | 96.20 | 57.65 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 5/9/2025 3:59:54 PM EST |
| 175.00 | 97.20 | 100.90 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 180.00 | 102.20 | 106.00 | 53.21 | 0.00 | 0.00% | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 5/9/2025 3:59:54 PM EST |
| 185.00 | 107.20 | 111.00 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 190.00 | 112.20 | 116.20 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 195.00 | 117.70 | 120.60 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 200.00 | 122.20 | 126.20 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 210.00 | 132.20 | 136.20 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 220.00 | 142.20 | 146.00 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 230.00 | 152.20 | 156.20 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 PM EST |