Options Chain for ILLUMINA INC COM (ILMN) - $90.26 as of 6/20/2025 3:42:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 43.90 | 47.90 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 50.00 | 39.60 | 43.00 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 55.00 | 34.10 | 38.10 | % | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 60.00 | 29.70 | 32.80 | % | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 65.00 | 24.90 | 28.10 | % | 0 | 0 | 0.65 | 0.95 | 0.01 | -0.02 | 6/20/2025 3:59:55 PM EST | |||
| 70.00 | 19.90 | 23.90 | % | 0 | 0 | 0.56 | 0.91 | 0.01 | -0.03 | 6/20/2025 3:59:55 PM EST | |||
| 75.00 | 15.70 | 18.60 | % | 0 | 0 | 0.43 | 0.85 | 0.01 | -0.04 | 6/20/2025 3:59:55 PM EST | |||
| 80.00 | 13.30 | 14.10 | % | 0 | 0 | 0.52 | 0.77 | 0.02 | -0.05 | 6/20/2025 3:59:55 PM EST | |||
| 85.00 | 9.90 | 10.60 | 10.57 | % | 1 | 0 | 0.50 | 0.68 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 90.00 | 6.10 | 7.60 | 7.60 | % | 20 | 0 | 0.44 | 0.56 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 95.00 | 4.90 | 5.30 | 5.27 | % | 1 | 0 | 0.47 | 0.45 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 100.00 | 1.45 | 3.60 | % | 0 | 0 | 0.39 | 0.34 | 0.02 | -0.06 | 6/20/2025 3:59:55 PM EST | |||
| 105.00 | 1.90 | 2.30 | 2.10 | -0.05 | -2.33% | 5 | 1 | 0.44 | 0.24 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 110.00 | 1.05 | 1.45 | 1.30 | % | 5 | 0 | 0.42 | 0.16 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 115.00 | 0.65 | 0.90 | 0.82 | % | 1 | 0 | 0.42 | 0.11 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 120.00 | 0.00 | 0.60 | % | 0 | 0 | 0.49 | 0.06 | 0.01 | -0.02 | 6/20/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 0.95 | % | 0 | 0 | 0.56 | 0.04 | 0.01 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 0.95 | % | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 1.55 | % | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:55 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 | 2.15 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 1.70 | % | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.30 | % | 0 | 0 | 0.98 | -0.02 | 0.00 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 1.30 | % | 0 | 0 | 0.61 | -0.05 | 0.01 | -0.02 | 6/20/2025 3:59:55 PM EST | |||
| 70.00 | 0.60 | 1.05 | % | 0 | 0 | 0.53 | -0.09 | 0.01 | -0.03 | 6/20/2025 3:59:55 PM EST | |||
| 75.00 | 0.75 | 1.75 | % | 0 | 0 | 0.48 | -0.15 | 0.01 | -0.04 | 6/20/2025 3:59:55 PM EST | |||
| 80.00 | 2.30 | 2.70 | % | 0 | 0 | 0.49 | -0.23 | 0.02 | -0.05 | 6/20/2025 3:59:55 PM EST | |||
| 85.00 | 3.10 | 4.30 | 4.13 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.32 | 0.02 | -0.06 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 90.00 | 5.80 | 6.40 | % | 0 | 0 | 0.47 | -0.44 | 0.02 | -0.06 | 6/20/2025 3:59:55 PM EST | |||
| 95.00 | 8.50 | 9.10 | % | 0 | 0 | 0.46 | -0.55 | 0.02 | -0.06 | 6/20/2025 3:59:55 PM EST | |||
| 100.00 | 11.80 | 12.50 | 12.40 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.66 | 0.02 | -0.06 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 105.00 | 15.40 | 16.30 | 16.21 | % | 2 | 0 | 0.44 | -0.76 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 110.00 | 19.70 | 20.50 | % | 0 | 0 | 0.61 | -0.84 | 0.02 | -0.04 | 6/20/2025 3:59:55 PM EST | |||
| 115.00 | 23.80 | 25.60 | 25.02 | % | 2 | 0 | 0.53 | -0.89 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 120.00 | 28.00 | 31.00 | % | 0 | 0 | 0.65 | -0.94 | 0.01 | -0.02 | 6/20/2025 3:59:55 PM EST | |||
| 125.00 | 32.50 | 35.90 | % | 0 | 0 | 0.79 | -0.96 | 0.01 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 130.00 | 37.30 | 41.40 | % | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 135.00 | 42.30 | 45.90 | % | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST |