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 | 35.30 | 39.30 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 55.00 | 30.40 | 34.40 | % | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 60.00 | 25.60 | 29.50 | % | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 65.00 | 21.40 | 24.50 | % | 0 | 0 | 0.80 | 0.93 | 0.01 | -0.04 | 6/13/2025 3:59:53 PM EST | |||
| 70.00 | 17.60 | 18.90 | % | 0 | 0 | 0.59 | 0.89 | 0.01 | -0.05 | 6/13/2025 3:59:53 PM EST | |||
| 75.00 | 13.00 | 15.00 | % | 0 | 0 | 0.45 | 0.83 | 0.02 | -0.05 | 6/13/2025 3:59:53 PM EST | |||
| 76.00 | 12.60 | 14.00 | % | 0 | 0 | 0.47 | 0.81 | 0.02 | -0.06 | 6/13/2025 3:59:53 PM EST | |||
| 77.00 | 11.60 | 13.30 | % | 0 | 0 | 0.45 | 0.79 | 0.02 | -0.06 | 6/13/2025 3:59:53 PM EST | |||
| 78.00 | 11.10 | 12.60 | % | 0 | 0 | 0.47 | 0.77 | 0.02 | -0.06 | 6/13/2025 3:59:53 PM EST | |||
| 79.00 | 10.10 | 11.80 | % | 0 | 0 | 0.45 | 0.75 | 0.02 | -0.06 | 6/13/2025 3:59:53 PM EST | |||
| 80.00 | 8.50 | 12.20 | % | 0 | 0 | 0.45 | 0.73 | 0.02 | -0.06 | 6/13/2025 3:59:53 PM EST | |||
| 81.00 | 8.80 | 10.40 | % | 0 | 0 | 0.45 | 0.71 | 0.02 | -0.06 | 6/13/2025 3:59:53 PM EST | |||
| 82.00 | 8.60 | 9.80 | % | 0 | 0 | 0.48 | 0.69 | 0.02 | -0.07 | 6/13/2025 3:59:53 PM EST | |||
| 83.00 | 7.60 | 9.20 | % | 0 | 0 | 0.46 | 0.66 | 0.02 | -0.07 | 6/13/2025 3:59:53 PM EST | |||
| 84.00 | 7.00 | 8.60 | % | 0 | 0 | 0.46 | 0.64 | 0.03 | -0.07 | 6/13/2025 3:59:53 PM EST | |||
| 85.00 | 6.60 | 8.00 | % | 0 | 0 | 0.46 | 0.61 | 0.03 | -0.07 | 6/13/2025 3:59:53 PM EST | |||
| 86.00 | 6.00 | 7.50 | 7.50 | % | 1 | 0 | 0.46 | 0.58 | 0.03 | -0.07 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 87.00 | 5.50 | 6.90 | % | 0 | 0 | 0.46 | 0.56 | 0.03 | -0.07 | 6/13/2025 3:59:53 PM EST | |||
| 88.00 | 4.20 | 6.40 | % | 0 | 0 | 0.42 | 0.53 | 0.03 | -0.07 | 6/13/2025 3:59:53 PM EST | |||
| 89.00 | 4.00 | 6.00 | % | 0 | 0 | 0.43 | 0.50 | 0.03 | -0.06 | 6/13/2025 3:59:53 PM EST | |||
| 90.00 | 4.70 | 5.70 | % | 0 | 0 | 0.48 | 0.47 | 0.03 | -0.06 | 6/13/2025 3:59:53 PM EST | |||
| 91.00 | 3.10 | 5.10 | % | 0 | 0 | 0.43 | 0.44 | 0.03 | -0.06 | 6/13/2025 3:59:53 PM EST | |||
| 92.00 | 3.30 | 4.70 | % | 0 | 0 | 0.45 | 0.41 | 0.03 | -0.06 | 6/13/2025 3:59:53 PM EST | |||
| 93.00 | 2.95 | 4.30 | 3.70 | % | 1 | 0 | 0.44 | 0.38 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 94.00 | 2.45 | 4.00 | % | 0 | 0 | 0.44 | 0.36 | 0.03 | -0.06 | 6/13/2025 3:59:53 PM EST | |||
| 95.00 | 2.20 | 3.70 | 3.60 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.33 | 0.03 | -0.05 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 96.00 | 1.50 | 3.40 | % | 0 | 0 | 0.42 | 0.30 | 0.03 | -0.05 | 6/13/2025 3:59:53 PM EST | |||
| 97.00 | 1.30 | 3.10 | % | 0 | 0 | 0.42 | 0.28 | 0.03 | -0.05 | 6/13/2025 3:59:53 PM EST | |||
| 98.00 | 1.45 | 2.80 | 2.70 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.26 | 0.02 | -0.05 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 99.00 | 1.30 | 2.55 | 1.90 | % | 2 | 0 | 0.43 | 0.24 | 0.02 | -0.05 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 100.00 | 1.10 | 2.30 | 1.70 | -0.75 | -30.62% | 1 | 1 | 0.43 | 0.22 | 0.02 | -0.04 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 1.50 | % | 0 | 0 | 0.50 | 0.14 | 0.02 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.85 | % | 0 | 0 | 0.50 | 0.11 | 0.01 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 1.25 | % | 0 | 0 | 0.49 | 0.09 | 0.01 | -0.03 | 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 | 1.38 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.19 | -0.01 | 0.00 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 2.25 | % | 0 | 0 | 1.04 | -0.02 | 0.00 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 65.00 | 0.20 | 0.90 | % | 0 | 0 | 0.57 | -0.07 | 0.01 | -0.04 | 6/13/2025 3:59:53 PM EST | |||
| 70.00 | 0.60 | 1.35 | % | 0 | 0 | 0.54 | -0.11 | 0.01 | -0.05 | 6/13/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 2.40 | % | 0 | 0 | 0.57 | -0.17 | 0.02 | -0.05 | 6/13/2025 3:59:53 PM EST | |||
| 76.00 | 1.20 | 2.50 | 1.78 | % | 1 | 0 | 0.50 | -0.19 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 77.00 | 1.45 | 2.75 | 2.20 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.21 | 0.02 | -0.06 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 78.00 | 1.70 | 3.10 | 3.00 | +0.55 | +22.45% | 1 | 1 | 0.50 | -0.23 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 79.00 | 2.00 | 3.40 | % | 0 | 0 | 0.50 | -0.25 | 0.02 | -0.06 | 6/13/2025 3:59:53 PM EST | |||
| 80.00 | 1.65 | 3.70 | % | 0 | 0 | 0.47 | -0.27 | 0.02 | -0.06 | 6/13/2025 3:59:53 PM EST | |||
| 81.00 | 1.90 | 3.80 | % | 0 | 0 | 0.46 | -0.29 | 0.02 | -0.06 | 6/13/2025 3:59:53 PM EST | |||
| 82.00 | 2.85 | 4.40 | % | 0 | 0 | 0.49 | -0.31 | 0.02 | -0.07 | 6/13/2025 3:59:53 PM EST | |||
| 83.00 | 2.90 | 4.50 | 4.00 | % | 5 | 0 | 0.47 | -0.34 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 84.00 | 3.70 | 5.10 | % | 0 | 0 | 0.49 | -0.36 | 0.03 | -0.07 | 6/13/2025 3:59:53 PM EST | |||
| 85.00 | 4.00 | 5.60 | 4.50 | +0.50 | +12.50% | 25 | 2 | 0.48 | -0.39 | 0.03 | -0.07 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 86.00 | 4.40 | 6.00 | 6.00 | % | 1 | 0 | 0.48 | -0.42 | 0.03 | -0.07 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 87.00 | 5.00 | 6.50 | % | 0 | 0 | 0.48 | -0.44 | 0.03 | -0.07 | 6/13/2025 3:59:53 PM EST | |||
| 88.00 | 5.00 | 7.60 | % | 0 | 0 | 0.48 | -0.47 | 0.03 | -0.07 | 6/13/2025 3:59:53 PM EST | |||
| 89.00 | 5.20 | 7.40 | % | 0 | 0 | 0.44 | -0.50 | 0.03 | -0.06 | 6/13/2025 3:59:53 PM EST | |||
| 90.00 | 6.10 | 8.20 | % | 0 | 0 | 0.46 | -0.53 | 0.03 | -0.06 | 6/13/2025 3:59:53 PM EST | |||
| 91.00 | 6.90 | 8.90 | % | 0 | 0 | 0.47 | -0.56 | 0.03 | -0.06 | 6/13/2025 3:59:53 PM EST | |||
| 92.00 | 7.60 | 9.20 | % | 0 | 0 | 0.46 | -0.59 | 0.03 | -0.06 | 6/13/2025 3:59:53 PM EST | |||
| 93.00 | 8.30 | 9.80 | % | 0 | 0 | 0.46 | -0.62 | 0.03 | -0.06 | 6/13/2025 3:59:53 PM EST | |||
| 94.00 | 9.10 | 10.50 | % | 0 | 0 | 0.47 | -0.64 | 0.03 | -0.06 | 6/13/2025 3:59:53 PM EST | |||
| 95.00 | 9.40 | 11.30 | % | 0 | 0 | 0.45 | -0.67 | 0.03 | -0.05 | 6/13/2025 3:59:53 PM EST | |||
| 96.00 | 10.30 | 12.00 | % | 0 | 0 | 0.46 | -0.70 | 0.03 | -0.05 | 6/13/2025 3:59:53 PM EST | |||
| 97.00 | 10.80 | 12.80 | % | 0 | 0 | 0.45 | -0.72 | 0.03 | -0.05 | 6/13/2025 3:59:53 PM EST | |||
| 98.00 | 11.80 | 13.30 | % | 0 | 0 | 0.45 | -0.74 | 0.02 | -0.05 | 6/13/2025 3:59:53 PM EST | |||
| 99.00 | 12.40 | 14.20 | % | 0 | 0 | 0.44 | -0.76 | 0.02 | -0.05 | 6/13/2025 3:59:53 PM EST | |||
| 100.00 | 13.40 | 14.90 | % | 0 | 0 | 0.44 | -0.78 | 0.02 | -0.04 | 6/13/2025 3:59:53 PM EST | |||
| 105.00 | 17.70 | 19.40 | % | 0 | 0 | 0.65 | -0.86 | 0.02 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 110.00 | 21.20 | 25.20 | % | 0 | 0 | 0.58 | -0.89 | 0.01 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 115.00 | 26.10 | 30.10 | % | 0 | 0 | 0.79 | -0.91 | 0.01 | -0.03 | 6/13/2025 3:59:53 PM EST |