Options Chain for ILLUMINA INC COM (ILMN) - $82.25 as of 6/6/2025 3:36:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 36.40 | 39.90 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:02 PM EST | |||
| 50.00 | 31.40 | 34.90 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 6/6/2025 4:00:02 PM EST | |||
| 55.00 | 26.40 | 30.00 | % | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.01 | 6/6/2025 4:00:02 PM EST | |||
| 60.00 | 22.30 | 23.90 | 21.89 | 0.00 | 0.00% | 0 | 10 | 0.74 | 0.98 | 0.00 | -0.02 | 5/27/2025 | 6/6/2025 4:00:02 PM EST |
| 65.00 | 17.60 | 19.40 | % | 0 | 0 | 0.48 | 0.93 | 0.01 | -0.03 | 6/6/2025 4:00:02 PM EST | |||
| 70.00 | 13.80 | 14.20 | 14.10 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.86 | 0.02 | -0.04 | 5/27/2025 | 6/6/2025 4:00:02 PM EST |
| 75.00 | 9.70 | 10.10 | 12.41 | 0.00 | 0.00% | 0 | 11 | 0.45 | 0.76 | 0.02 | -0.06 | 5/28/2025 | 6/6/2025 4:00:02 PM EST |
| 80.00 | 6.50 | 6.80 | 6.60 | -0.50 | -7.05% | 20 | 207 | 0.45 | 0.63 | 0.03 | -0.07 | 6/6/2025 | 6/6/2025 4:00:02 PM EST |
| 85.00 | 4.00 | 4.10 | 4.10 | +0.12 | +3.02% | 10 | 68 | 0.43 | 0.47 | 0.03 | -0.06 | 6/6/2025 | 6/6/2025 4:00:02 PM EST |
| 90.00 | 2.25 | 2.40 | 2.10 | 0.00 | 0.00% | 0 | 61 | 0.43 | 0.33 | 0.03 | -0.06 | 6/5/2025 | 6/6/2025 4:00:02 PM EST |
| 95.00 | 1.20 | 1.30 | 1.25 | -0.03 | -2.35% | 7,699 | 328 | 0.43 | 0.20 | 0.02 | -0.04 | 6/6/2025 | 6/6/2025 4:00:02 PM EST |
| 100.00 | 0.50 | 0.65 | 0.65 | -0.05 | -7.15% | 12 | 180 | 0.42 | 0.11 | 0.02 | -0.03 | 6/6/2025 | 6/6/2025 4:00:02 PM EST |
| 105.00 | 0.20 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 11 | 0.46 | 0.06 | 0.01 | -0.02 | 6/5/2025 | 6/6/2025 4:00:02 PM EST |
| 110.00 | 0.05 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.03 | 0.01 | -0.01 | 5/29/2025 | 6/6/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 1.75 | % | 0 | 0 | 0.84 | 0.01 | 0.00 | -0.01 | 6/6/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.01 | 0.00 | 0.00 | 6/6/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | -0.01 | 5/19/2025 | 6/6/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.95 | % | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.01 | 6/6/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 1.40 | 0.53 | 0.00 | 0.00% | 0 | 3 | 0.83 | -0.02 | 0.00 | -0.02 | 5/23/2025 | 6/6/2025 4:00:02 PM EST |
| 65.00 | 0.35 | 0.50 | 0.42 | 0.00 | 0.00% | 0 | 45 | 0.51 | -0.07 | 0.01 | -0.03 | 6/5/2025 | 6/6/2025 4:00:02 PM EST |
| 70.00 | 0.85 | 1.00 | 0.80 | -0.09 | -10.12% | 1 | 31 | 0.48 | -0.14 | 0.02 | -0.04 | 6/6/2025 | 6/6/2025 4:00:02 PM EST |
| 75.00 | 1.85 | 2.05 | 2.01 | 0.00 | 0.00% | 0 | 14 | 0.47 | -0.24 | 0.02 | -0.06 | 6/5/2025 | 6/6/2025 4:00:02 PM EST |
| 80.00 | 3.40 | 3.60 | 3.40 | 0.00 | 0.00% | 11 | 148 | 0.45 | -0.37 | 0.03 | -0.07 | 6/6/2025 | 6/6/2025 4:00:02 PM EST |
| 85.00 | 5.80 | 6.10 | 5.90 | +0.20 | +3.51% | 8 | 50 | 0.44 | -0.53 | 0.03 | -0.06 | 6/6/2025 | 6/6/2025 4:00:02 PM EST |
| 90.00 | 9.10 | 9.50 | 8.35 | 0.00 | 0.00% | 0 | 13 | 0.44 | -0.67 | 0.03 | -0.06 | 6/5/2025 | 6/6/2025 4:00:02 PM EST |
| 95.00 | 13.00 | 13.40 | 15.30 | 0.00 | 0.00% | 0 | 4 | 0.43 | -0.80 | 0.02 | -0.04 | 6/3/2025 | 6/6/2025 4:00:02 PM EST |
| 100.00 | 16.90 | 18.40 | 18.25 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.89 | 0.02 | -0.03 | 5/30/2025 | 6/6/2025 4:00:02 PM EST |
| 105.00 | 20.40 | 23.20 | 20.77 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.94 | 0.01 | -0.02 | 5/20/2025 | 6/6/2025 4:00:02 PM EST |
| 110.00 | 25.40 | 29.30 | % | 0 | 0 | 0.66 | -0.97 | 0.01 | -0.01 | 6/6/2025 4:00:02 PM EST | |||
| 115.00 | 30.40 | 34.30 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 6/6/2025 4:00:02 PM EST | |||
| 120.00 | 35.30 | 38.70 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 6/6/2025 4:00:02 PM EST |