Options Chain for ILLUMINA INC COM (ILMN) - $80.30 as of 5/13/2025 8:41:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 28.80 | 32.80 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 5/13/2025 3:59:58 PM EST | |||
| 55.00 | 24.00 | 27.90 | % | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.02 | 5/13/2025 3:59:58 PM EST | |||
| 60.00 | 19.40 | 23.10 | % | 0 | 0 | 0.86 | 0.97 | 0.00 | -0.02 | 5/13/2025 3:59:58 PM EST | |||
| 64.00 | 15.70 | 19.40 | % | 0 | 0 | 0.76 | 0.93 | 0.01 | -0.03 | 5/13/2025 3:59:58 PM EST | |||
| 65.00 | 14.60 | 18.50 | % | 0 | 0 | 0.72 | 0.92 | 0.01 | -0.03 | 5/13/2025 3:59:58 PM EST | |||
| 66.00 | 14.30 | 17.50 | % | 0 | 0 | 0.64 | 0.90 | 0.01 | -0.04 | 5/13/2025 3:59:58 PM EST | |||
| 67.00 | 12.90 | 16.70 | % | 0 | 0 | 0.45 | 0.89 | 0.01 | -0.04 | 5/13/2025 3:59:58 PM EST | |||
| 68.00 | 12.40 | 15.90 | % | 0 | 0 | 0.50 | 0.88 | 0.01 | -0.04 | 5/13/2025 3:59:58 PM EST | |||
| 69.00 | 12.30 | 15.00 | % | 0 | 0 | 0.54 | 0.85 | 0.02 | -0.04 | 5/13/2025 3:59:58 PM EST | |||
| 70.00 | 11.00 | 13.50 | 13.08 | 0.00 | 0.00% | 0 | 4 | 0.46 | 0.83 | 0.02 | -0.05 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 71.00 | 9.90 | 13.40 | % | 0 | 0 | 0.56 | 0.82 | 0.02 | -0.05 | 5/13/2025 3:59:58 PM EST | |||
| 72.00 | 8.90 | 12.40 | % | 0 | 0 | 0.45 | 0.79 | 0.02 | -0.05 | 5/13/2025 3:59:58 PM EST | |||
| 73.00 | 8.00 | 11.90 | % | 0 | 0 | 0.45 | 0.77 | 0.02 | -0.05 | 5/13/2025 3:59:58 PM EST | |||
| 74.00 | 7.40 | 11.20 | % | 0 | 0 | 0.47 | 0.75 | 0.02 | -0.05 | 5/13/2025 3:59:58 PM EST | |||
| 75.00 | 6.90 | 10.50 | % | 0 | 0 | 0.47 | 0.72 | 0.03 | -0.06 | 5/13/2025 3:59:58 PM EST | |||
| 76.00 | 6.40 | 9.30 | % | 0 | 0 | 0.45 | 0.69 | 0.03 | -0.06 | 5/13/2025 3:59:58 PM EST | |||
| 77.00 | 5.50 | 9.20 | % | 0 | 0 | 0.46 | 0.66 | 0.03 | -0.06 | 5/13/2025 3:59:58 PM EST | |||
| 78.00 | 4.80 | 7.00 | % | 0 | 0 | 0.38 | 0.63 | 0.03 | -0.06 | 5/13/2025 3:59:58 PM EST | |||
| 79.00 | 5.10 | 6.30 | % | 0 | 0 | 0.41 | 0.60 | 0.03 | -0.06 | 5/13/2025 3:59:58 PM EST | |||
| 80.00 | 4.90 | 5.90 | 5.90 | +0.40 | +7.28% | 2 | 11 | 0.43 | 0.57 | 0.03 | -0.06 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 81.00 | 4.30 | 5.40 | 5.02 | 0.00 | 0.00% | 0 | 12 | 0.43 | 0.53 | 0.03 | -0.06 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 82.00 | 3.70 | 4.90 | 4.70 | -0.32 | -6.38% | 3 | 4 | 0.42 | 0.50 | 0.03 | -0.06 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 83.00 | 2.55 | 4.30 | % | 0 | 0 | 0.38 | 0.47 | 0.03 | -0.06 | 5/13/2025 3:59:58 PM EST | |||
| 84.00 | 2.40 | 3.90 | 5.50 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.43 | 0.03 | -0.06 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 85.00 | 2.75 | 3.70 | % | 0 | 0 | 0.43 | 0.40 | 0.03 | -0.06 | 5/13/2025 3:59:58 PM EST | |||
| 86.00 | 1.50 | 3.30 | % | 0 | 0 | 0.38 | 0.37 | 0.03 | -0.06 | 5/13/2025 3:59:58 PM EST | |||
| 87.00 | 1.65 | 4.30 | % | 0 | 0 | 0.46 | 0.34 | 0.03 | -0.05 | 5/13/2025 3:59:58 PM EST | |||
| 88.00 | 1.45 | 3.30 | 2.45 | % | 4 | 0 | 0.43 | 0.31 | 0.03 | -0.05 | 5/13/2025 | 5/13/2025 3:59:58 PM EST | |
| 89.00 | 0.95 | 3.70 | % | 0 | 0 | 0.45 | 0.29 | 0.03 | -0.05 | 5/13/2025 3:59:58 PM EST | |||
| 90.00 | 1.50 | 2.15 | 1.80 | 0.00 | 0.00% | 0 | 28 | 0.43 | 0.26 | 0.03 | -0.05 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 95.00 | 0.55 | 2.55 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.16 | 0.02 | -0.03 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 2.30 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.09 | 0.01 | -0.02 | 5/9/2025 | 5/13/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.40 | 0.37 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.05 | 0.01 | -0.02 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 2.30 | % | 0 | 0 | 0.85 | 0.02 | 0.00 | -0.01 | 5/13/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.00 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 5/13/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 1.80 | % | 0 | 0 | 1.02 | -0.01 | 0.00 | -0.02 | 5/13/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 2.45 | % | 0 | 0 | 0.98 | -0.03 | 0.00 | -0.02 | 5/13/2025 3:59:58 PM EST | |||
| 64.00 | 0.00 | 2.70 | % | 0 | 0 | 0.87 | -0.07 | 0.01 | -0.03 | 5/13/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.30 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.08 | 0.01 | -0.03 | 5/9/2025 | 5/13/2025 3:59:58 PM EST |
| 66.00 | 0.00 | 2.00 | % | 0 | 0 | 0.64 | -0.10 | 0.01 | -0.04 | 5/13/2025 3:59:58 PM EST | |||
| 67.00 | 0.00 | 1.90 | 2.50 | 0.00 | 0.00% | 0 | 3 | 0.63 | -0.11 | 0.01 | -0.04 | 5/9/2025 | 5/13/2025 3:59:58 PM EST |
| 68.00 | 0.00 | 2.35 | % | 0 | 0 | 0.68 | -0.12 | 0.01 | -0.04 | 5/13/2025 3:59:58 PM EST | |||
| 69.00 | 0.00 | 3.20 | 2.37 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.15 | 0.02 | -0.04 | 5/9/2025 | 5/13/2025 3:59:58 PM EST |
| 70.00 | 1.00 | 3.40 | % | 0 | 0 | 0.60 | -0.17 | 0.02 | -0.05 | 5/13/2025 3:59:58 PM EST | |||
| 71.00 | 0.00 | 3.50 | % | 0 | 0 | 0.51 | -0.18 | 0.02 | -0.05 | 5/13/2025 3:59:58 PM EST | |||
| 72.00 | 0.35 | 3.20 | 3.46 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.21 | 0.02 | -0.05 | 5/8/2025 | 5/13/2025 3:59:58 PM EST |
| 73.00 | 0.15 | 3.80 | % | 0 | 0 | 0.45 | -0.23 | 0.02 | -0.05 | 5/13/2025 3:59:58 PM EST | |||
| 74.00 | 0.70 | 4.50 | % | 0 | 0 | 0.50 | -0.25 | 0.02 | -0.05 | 5/13/2025 3:59:58 PM EST | |||
| 75.00 | 2.20 | 3.50 | 2.66 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.28 | 0.03 | -0.06 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 76.00 | 1.25 | 4.90 | % | 0 | 0 | 0.48 | -0.31 | 0.03 | -0.06 | 5/13/2025 3:59:58 PM EST | |||
| 77.00 | 1.75 | 5.20 | % | 0 | 0 | 0.48 | -0.34 | 0.03 | -0.06 | 5/13/2025 3:59:58 PM EST | |||
| 78.00 | 2.40 | 4.20 | % | 0 | 0 | 0.42 | -0.37 | 0.03 | -0.06 | 5/13/2025 3:59:58 PM EST | |||
| 79.00 | 2.45 | 4.40 | % | 0 | 0 | 0.39 | -0.40 | 0.03 | -0.06 | 5/13/2025 3:59:58 PM EST | |||
| 80.00 | 3.00 | 5.00 | % | 0 | 0 | 0.40 | -0.43 | 0.03 | -0.06 | 5/13/2025 3:59:58 PM EST | |||
| 81.00 | 3.70 | 5.60 | % | 0 | 0 | 0.41 | -0.47 | 0.03 | -0.06 | 5/13/2025 3:59:58 PM EST | |||
| 82.00 | 4.40 | 6.10 | % | 0 | 0 | 0.42 | -0.50 | 0.03 | -0.06 | 5/13/2025 3:59:58 PM EST | |||
| 83.00 | 5.40 | 6.60 | 6.10 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.53 | 0.03 | -0.06 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 84.00 | 4.80 | 7.30 | % | 0 | 0 | 0.38 | -0.57 | 0.03 | -0.06 | 5/13/2025 3:59:58 PM EST | |||
| 85.00 | 6.50 | 7.90 | % | 0 | 0 | 0.43 | -0.60 | 0.03 | -0.06 | 5/13/2025 3:59:58 PM EST | |||
| 86.00 | 6.00 | 8.80 | % | 0 | 0 | 0.38 | -0.63 | 0.03 | -0.06 | 5/13/2025 3:59:58 PM EST | |||
| 87.00 | 7.10 | 10.20 | % | 0 | 0 | 0.43 | -0.66 | 0.03 | -0.05 | 5/13/2025 3:59:58 PM EST | |||
| 88.00 | 7.90 | 11.40 | % | 0 | 0 | 0.46 | -0.69 | 0.03 | -0.05 | 5/13/2025 3:59:58 PM EST | |||
| 89.00 | 9.10 | 11.40 | % | 0 | 0 | 0.44 | -0.71 | 0.03 | -0.05 | 5/13/2025 3:59:58 PM EST | |||
| 90.00 | 8.90 | 12.90 | % | 0 | 0 | 0.42 | -0.74 | 0.03 | -0.05 | 5/13/2025 3:59:58 PM EST | |||
| 95.00 | 13.10 | 16.40 | % | 0 | 0 | 0.59 | -0.84 | 0.02 | -0.03 | 5/13/2025 3:59:58 PM EST | |||
| 100.00 | 18.40 | 20.80 | % | 0 | 0 | 0.64 | -0.91 | 0.01 | -0.02 | 5/13/2025 3:59:58 PM EST | |||
| 105.00 | 22.60 | 25.40 | % | 0 | 0 | 0.75 | -0.95 | 0.01 | -0.02 | 5/13/2025 3:59:58 PM EST | |||
| 110.00 | 27.60 | 31.70 | % | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.01 | 5/13/2025 3:59:58 PM EST |