Options Chain for ILLUMINA INC COM (ILMN) - $88.13 as of 6/13/2025 3:31:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 35.10 | 39.10 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 55.00 | 30.10 | 34.10 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 60.00 | 25.10 | 28.90 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 65.00 | 20.10 | 23.00 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 68.00 | 17.20 | 20.00 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 69.00 | 16.20 | 18.60 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 70.00 | 15.40 | 17.90 | % | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 71.00 | 14.20 | 17.40 | % | 0 | 0 | 0.78 | 0.98 | 0.01 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 72.00 | 13.30 | 16.50 | % | 0 | 0 | 0.81 | 0.95 | 0.01 | -0.04 | 6/13/2025 3:59:53 PM EST | |||
| 73.00 | 12.40 | 15.10 | % | 0 | 0 | 0.70 | 0.95 | 0.01 | -0.04 | 6/13/2025 3:59:53 PM EST | |||
| 74.00 | 11.50 | 14.60 | % | 0 | 0 | 0.66 | 0.94 | 0.01 | -0.04 | 6/13/2025 3:59:53 PM EST | |||
| 75.00 | 10.40 | 13.60 | 10.10 | 0.00 | 0.00% | 0 | 0 | 0.62 | 0.93 | 0.01 | -0.04 | 6/6/2025 | 6/13/2025 3:59:53 PM EST |
| 76.00 | 9.50 | 12.40 | % | 0 | 0 | 0.65 | 0.91 | 0.02 | -0.05 | 6/13/2025 3:59:53 PM EST | |||
| 77.00 | 8.70 | 12.30 | % | 0 | 0 | 0.62 | 0.88 | 0.02 | -0.06 | 6/13/2025 3:59:53 PM EST | |||
| 78.00 | 7.80 | 10.60 | % | 0 | 0 | 0.29 | 0.87 | 0.02 | -0.06 | 6/13/2025 3:59:53 PM EST | |||
| 79.00 | 6.80 | 9.60 | % | 0 | 0 | 0.27 | 0.85 | 0.03 | -0.06 | 6/13/2025 3:59:53 PM EST | |||
| 80.00 | 6.00 | 8.90 | 8.00 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.82 | 0.03 | -0.07 | 5/28/2025 | 6/13/2025 3:59:53 PM EST |
| 81.00 | 6.90 | 7.80 | % | 0 | 0 | 0.42 | 0.78 | 0.03 | -0.07 | 6/13/2025 3:59:53 PM EST | |||
| 82.00 | 6.20 | 7.00 | 5.90 | 0.00 | 0.00% | 0 | 5 | 0.42 | 0.75 | 0.04 | -0.08 | 6/10/2025 | 6/13/2025 3:59:53 PM EST |
| 83.00 | 5.70 | 6.20 | 4.50 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.71 | 0.04 | -0.08 | 6/9/2025 | 6/13/2025 3:59:53 PM EST |
| 84.00 | 5.00 | 5.60 | 4.00 | 0.00 | 0.00% | 0 | 10 | 0.43 | 0.67 | 0.04 | -0.09 | 6/9/2025 | 6/13/2025 3:59:53 PM EST |
| 85.00 | 4.30 | 4.90 | 4.85 | -0.84 | -14.77% | 2 | 10 | 0.42 | 0.63 | 0.05 | -0.09 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 86.00 | 3.50 | 4.30 | 4.90 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.58 | 0.05 | -0.09 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 87.00 | 3.20 | 3.70 | 2.95 | -1.34 | -31.24% | 10 | 12 | 0.41 | 0.53 | 0.05 | -0.09 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 88.00 | 2.55 | 3.30 | 2.78 | 0.00 | 0.00% | 0 | 6 | 0.40 | 0.48 | 0.05 | -0.09 | 6/10/2025 | 6/13/2025 3:59:53 PM EST |
| 89.00 | 2.20 | 2.80 | 2.72 | -0.59 | -17.83% | 1 | 6 | 0.40 | 0.44 | 0.05 | -0.09 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 90.00 | 1.90 | 2.40 | 3.50 | 0.00 | 0.00% | 0 | 9 | 0.40 | 0.39 | 0.05 | -0.08 | 6/11/2025 | 6/13/2025 3:59:53 PM EST |
| 91.00 | 1.70 | 2.20 | 3.07 | 0.00 | 0.00% | 0 | 8 | 0.42 | 0.34 | 0.05 | -0.08 | 6/10/2025 | 6/13/2025 3:59:53 PM EST |
| 92.00 | 0.80 | 1.90 | 2.51 | 0.00 | 0.00% | 0 | 8 | 0.38 | 0.30 | 0.04 | -0.07 | 6/10/2025 | 6/13/2025 3:59:53 PM EST |
| 93.00 | 0.00 | 1.65 | 2.36 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.26 | 0.04 | -0.07 | 6/10/2025 | 6/13/2025 3:59:53 PM EST |
| 94.00 | 0.00 | 1.40 | 2.09 | 0.00 | 0.00% | 0 | 20 | 0.34 | 0.22 | 0.04 | -0.06 | 6/10/2025 | 6/13/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 1.20 | 1.64 | 0.00 | 0.00% | 0 | 26 | 0.45 | 0.19 | 0.03 | -0.06 | 6/11/2025 | 6/13/2025 3:59:53 PM EST |
| 96.00 | 0.00 | 1.15 | 1.20 | 0.00 | 0.00% | 0 | 12 | 0.43 | 0.16 | 0.03 | -0.05 | 6/11/2025 | 6/13/2025 3:59:53 PM EST |
| 97.00 | 0.00 | 1.00 | % | 0 | 0 | 0.42 | 0.13 | 0.03 | -0.04 | 6/13/2025 3:59:53 PM EST | |||
| 98.00 | 0.00 | 0.90 | % | 0 | 0 | 0.43 | 0.11 | 0.02 | -0.04 | 6/13/2025 3:59:53 PM EST | |||
| 99.00 | 0.00 | 0.50 | % | 0 | 0 | 0.36 | 0.09 | 0.02 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 100.00 | 0.15 | 0.35 | 0.25 | % | 1 | 0 | 0.38 | 0.07 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 105.00 | 0.00 | 2.20 | % | 0 | 0 | 0.92 | 0.02 | 0.01 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 2.20 | % | 0 | 0 | 0.97 | 0.01 | 0.00 | 0.00 | 6/13/2025 3:59:53 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 | 2.15 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 1.95 | 0.21 | 0.00 | 0.00% | 0 | 30 | 1.23 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 68.00 | 0.00 | 1.95 | % | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 69.00 | 0.00 | 1.95 | % | 0 | 0 | 1.06 | -0.01 | 0.00 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 1.95 | % | 0 | 0 | 1.01 | -0.02 | 0.00 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 71.00 | 0.00 | 1.90 | % | 0 | 0 | 0.96 | -0.02 | 0.01 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 72.00 | 0.00 | 0.45 | 0.53 | 0.00 | 0.00% | 0 | 12 | 0.50 | -0.05 | 0.01 | -0.04 | 6/9/2025 | 6/13/2025 3:59:53 PM EST |
| 73.00 | 0.00 | 0.60 | 0.63 | 0.00 | 0.00% | 0 | 12 | 0.50 | -0.05 | 0.01 | -0.04 | 6/9/2025 | 6/13/2025 3:59:53 PM EST |
| 74.00 | 0.00 | 0.65 | % | 0 | 0 | 0.54 | -0.06 | 0.01 | -0.04 | 6/13/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.80 | 0.42 | 0.00 | 0.00% | 0 | 5 | 0.56 | -0.07 | 0.01 | -0.04 | 6/10/2025 | 6/13/2025 3:59:53 PM EST |
| 76.00 | 0.00 | 0.80 | % | 0 | 0 | 0.52 | -0.09 | 0.02 | -0.05 | 6/13/2025 3:59:53 PM EST | |||
| 77.00 | 0.00 | 0.95 | 1.12 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.12 | 0.02 | -0.06 | 6/9/2025 | 6/13/2025 3:59:53 PM EST |
| 78.00 | 0.00 | 1.15 | 0.73 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.13 | 0.02 | -0.06 | 6/10/2025 | 6/13/2025 3:59:53 PM EST |
| 79.00 | 0.00 | 1.35 | 0.64 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.15 | 0.03 | -0.06 | 6/11/2025 | 6/13/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 1.35 | 0.75 | 0.00 | 0.00% | 0 | 7 | 0.50 | -0.18 | 0.03 | -0.07 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 81.00 | 0.00 | 1.55 | 1.16 | 0.00 | 0.00% | 0 | 9 | 0.48 | -0.22 | 0.03 | -0.07 | 6/10/2025 | 6/13/2025 3:59:53 PM EST |
| 82.00 | 1.20 | 1.75 | 1.20 | -0.10 | -7.70% | 5 | 10 | 0.44 | -0.25 | 0.04 | -0.08 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 83.00 | 1.55 | 2.00 | 1.55 | 0.00 | 0.00% | 0 | 6 | 0.44 | -0.29 | 0.04 | -0.08 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 84.00 | 1.65 | 2.35 | 2.00 | 0.00 | 0.00% | 0 | 7 | 0.42 | -0.33 | 0.04 | -0.09 | 6/10/2025 | 6/13/2025 3:59:53 PM EST |
| 85.00 | 2.15 | 2.75 | 2.10 | 0.00 | 0.00% | 0 | 6 | 0.43 | -0.37 | 0.05 | -0.09 | 6/11/2025 | 6/13/2025 3:59:53 PM EST |
| 86.00 | 2.40 | 3.10 | % | 0 | 0 | 0.41 | -0.42 | 0.05 | -0.09 | 6/13/2025 3:59:53 PM EST | |||
| 87.00 | 2.95 | 3.60 | % | 0 | 0 | 0.42 | -0.47 | 0.05 | -0.09 | 6/13/2025 3:59:53 PM EST | |||
| 88.00 | 3.50 | 4.10 | % | 0 | 0 | 0.42 | -0.52 | 0.05 | -0.09 | 6/13/2025 3:59:53 PM EST | |||
| 89.00 | 4.00 | 4.70 | % | 0 | 0 | 0.41 | -0.56 | 0.05 | -0.09 | 6/13/2025 3:59:53 PM EST | |||
| 90.00 | 4.60 | 5.30 | % | 0 | 0 | 0.41 | -0.61 | 0.05 | -0.08 | 6/13/2025 3:59:53 PM EST | |||
| 91.00 | 4.70 | 6.30 | % | 0 | 0 | 0.39 | -0.66 | 0.05 | -0.08 | 6/13/2025 3:59:53 PM EST | |||
| 92.00 | 5.60 | 6.70 | % | 0 | 0 | 0.38 | -0.70 | 0.04 | -0.07 | 6/13/2025 3:59:53 PM EST | |||
| 93.00 | 6.10 | 7.80 | % | 0 | 0 | 0.39 | -0.74 | 0.04 | -0.07 | 6/13/2025 3:59:53 PM EST | |||
| 94.00 | 5.90 | 9.80 | % | 0 | 0 | 0.49 | -0.78 | 0.04 | -0.06 | 6/13/2025 3:59:53 PM EST | |||
| 95.00 | 6.60 | 9.90 | 13.75 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.81 | 0.03 | -0.06 | 6/3/2025 | 6/13/2025 3:59:53 PM EST |
| 96.00 | 7.40 | 10.00 | % | 0 | 0 | 0.51 | -0.84 | 0.03 | -0.05 | 6/13/2025 3:59:53 PM EST | |||
| 97.00 | 8.40 | 11.80 | % | 0 | 0 | 0.52 | -0.87 | 0.03 | -0.04 | 6/13/2025 3:59:53 PM EST | |||
| 98.00 | 9.20 | 11.70 | % | 0 | 0 | 0.50 | -0.89 | 0.02 | -0.04 | 6/13/2025 3:59:53 PM EST | |||
| 99.00 | 10.30 | 13.00 | % | 0 | 0 | 0.52 | -0.91 | 0.02 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 100.00 | 11.20 | 14.80 | % | 0 | 0 | 0.55 | -0.93 | 0.02 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 105.00 | 17.30 | 18.60 | % | 0 | 0 | 0.65 | -0.98 | 0.01 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 110.00 | 21.00 | 24.60 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST |