Options Chain for ILLUMINA INC COM (ILMN) - $117.93 as of 5/6/2024 3:55:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 64.00 | 73.70 | 77.00 | 0.00 | 0.00% | 0 | 10 | 2.20 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 5/6/2024 3:59:56 PM EST |
| 55.00 | 59.10 | 68.80 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 60.00 | 54.00 | 63.80 | % | 0 | 5 | 1.81 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 65.00 | 49.50 | 59.00 | % | 0 | 1 | 1.67 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 70.00 | 44.20 | 53.90 | % | 0 | 4 | 1.49 | 1.00 | 0.00 | -0.02 | 5/6/2024 3:59:56 PM EST | |||
| 75.00 | 40.00 | 49.00 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.02 | 5/6/2024 3:59:56 PM EST | |||
| 80.00 | 35.00 | 44.40 | 55.60 | 0.00 | 0.00% | 0 | 83 | 1.24 | 0.99 | 0.00 | -0.02 | 3/6/2024 | 5/6/2024 3:59:56 PM EST |
| 85.00 | 30.00 | 39.40 | % | 0 | 1 | 1.12 | 0.98 | 0.00 | -0.03 | 5/6/2024 3:59:56 PM EST | |||
| 90.00 | 26.00 | 34.60 | 30.57 | 0.00 | 0.00% | 0 | 203 | 1.02 | 0.95 | 0.00 | -0.04 | 4/18/2024 | 5/6/2024 3:59:56 PM EST |
| 95.00 | 23.80 | 29.60 | 36.83 | 0.00 | 0.00% | 0 | 83 | 0.91 | 0.92 | 0.01 | -0.05 | 4/11/2024 | 5/6/2024 3:59:56 PM EST |
| 100.00 | 18.00 | 24.80 | 27.81 | 0.00 | 0.00% | 0 | 140 | 0.82 | 0.87 | 0.01 | -0.07 | 4/30/2024 | 5/6/2024 3:59:56 PM EST |
| 105.00 | 14.30 | 21.00 | 36.80 | 0.00 | 0.00% | 0 | 52 | 0.78 | 0.81 | 0.01 | -0.08 | 3/21/2024 | 5/6/2024 3:59:56 PM EST |
| 110.00 | 9.70 | 17.30 | 13.40 | -1.80 | -11.85% | 2 | 130 | 0.74 | 0.73 | 0.02 | -0.09 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 115.00 | 10.40 | 11.00 | 10.91 | 0.00 | 0.00% | 0 | 22 | 0.48 | 0.64 | 0.02 | -0.09 | 5/3/2024 | 5/6/2024 3:59:56 PM EST |
| 120.00 | 7.80 | 8.30 | 8.08 | +0.38 | +4.94% | 84 | 249 | 0.47 | 0.54 | 0.02 | -0.09 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 125.00 | 5.60 | 6.00 | 5.75 | -0.35 | -5.74% | 25 | 188 | 0.46 | 0.43 | 0.02 | -0.09 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 130.00 | 3.50 | 4.50 | 4.10 | 0.00 | 0.00% | 54 | 320 | 0.46 | 0.33 | 0.02 | -0.08 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 135.00 | 2.75 | 3.10 | 2.87 | -0.33 | -10.32% | 18 | 165 | 0.46 | 0.25 | 0.02 | -0.07 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 140.00 | 1.65 | 2.40 | 1.92 | -0.28 | -12.73% | 2 | 495 | 0.44 | 0.18 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 145.00 | 0.95 | 1.65 | 1.30 | -0.53 | -28.97% | 15 | 577 | 0.44 | 0.12 | 0.01 | -0.04 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 150.00 | 0.60 | 1.20 | 0.72 | -0.41 | -36.29% | 4 | 552 | 0.46 | 0.08 | 0.01 | -0.03 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 155.00 | 0.45 | 0.90 | 0.75 | 0.00 | 0.00% | 0 | 440 | 0.48 | 0.06 | 0.01 | -0.02 | 5/3/2024 | 5/6/2024 3:59:56 PM EST |
| 160.00 | 0.20 | 0.65 | 0.35 | -0.23 | -39.66% | 5 | 331 | 0.42 | 0.04 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 165.00 | 0.10 | 1.50 | 1.30 | 0.00 | 0.00% | 0 | 259 | 0.55 | 0.02 | 0.00 | -0.01 | 5/1/2024 | 5/6/2024 3:59:56 PM EST |
| 170.00 | 0.00 | 0.90 | 0.80 | 0.00 | 0.00% | 0 | 459 | 0.65 | 0.01 | 0.00 | -0.01 | 5/2/2024 | 5/6/2024 3:59:56 PM EST |
| 175.00 | 0.05 | 1.50 | 0.60 | 0.00 | 0.00% | 0 | 922 | 0.61 | 0.01 | 0.00 | 0.00 | 4/29/2024 | 5/6/2024 3:59:56 PM EST |
| 180.00 | 0.00 | 0.60 | 0.34 | 0.00 | 0.00% | 0 | 120 | 0.67 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 3:59:56 PM EST |
| 185.00 | 0.00 | 1.50 | 0.65 | 0.00 | 0.00% | 0 | 95 | 0.85 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/6/2024 3:59:56 PM EST |
| 190.00 | 0.00 | 1.50 | 0.26 | 0.00 | 0.00% | 0 | 128 | 0.89 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 3:59:56 PM EST |
| 195.00 | 0.00 | 1.50 | 0.75 | 0.00 | 0.00% | 0 | 83 | 0.93 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 5/6/2024 3:59:56 PM EST |
| 200.00 | 0.00 | 0.05 | 0.52 | +0.30 | +136.37% | 1 | 137 | 0.57 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 210.00 | 0.00 | 4.30 | 0.47 | +0.07 | +17.50% | 1 | 64 | 1.34 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 220.00 | 0.00 | 2.00 | 0.10 | 0.00 | 0.00% | 0 | 38 | 1.16 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/6/2024 3:59:56 PM EST |
| 230.00 | 0.00 | 2.00 | 0.70 | 0.00 | 0.00% | 0 | 10 | 1.22 | 0.00 | 0.00 | 0.00 | 1/22/2024 | 5/6/2024 3:59:56 PM EST |
| 240.00 | 0.00 | 2.00 | % | 0 | 22 | 1.27 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 250.00 | 0.00 | 1.10 | 0.95 | 0.00 | 0.00% | 0 | 9 | 1.18 | 0.00 | 0.00 | 0.00 | 1/23/2024 | 5/6/2024 3:59:56 PM EST |
| 260.00 | 0.00 | 2.00 | % | 0 | 71 | 1.38 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 270.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.84 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 3:59:56 PM EST |
| 280.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 95 | 0.98 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/6/2024 3:59:56 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 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 37 | 0.98 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/6/2024 3:59:56 PM EST |
| 55.00 | 0.00 | 4.30 | 0.73 | 0.00 | 0.00% | 0 | 20 | 1.66 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 5/6/2024 3:59:56 PM EST |
| 60.00 | 0.00 | 2.00 | 0.15 | 0.00 | 0.00% | 0 | 61 | 1.50 | 0.00 | 0.00 | -0.01 | 4/1/2024 | 5/6/2024 3:59:56 PM EST |
| 65.00 | 0.00 | 4.30 | 1.00 | 0.00 | 0.00% | 0 | 7 | 1.36 | 0.00 | 0.00 | -0.01 | 3/22/2024 | 5/6/2024 3:59:56 PM EST |
| 70.00 | 0.00 | 2.00 | 2.71 | 0.00 | 0.00% | 0 | 4 | 1.22 | 0.00 | 0.00 | -0.02 | 1/16/2024 | 5/6/2024 3:59:56 PM EST |
| 75.00 | 0.00 | 1.50 | 0.35 | 0.00 | 0.00% | 0 | 82 | 1.01 | 0.00 | 0.00 | -0.02 | 5/2/2024 | 5/6/2024 3:59:56 PM EST |
| 80.00 | 0.10 | 1.50 | 0.40 | 0.00 | 0.00% | 0 | 130 | 0.72 | -0.01 | 0.00 | -0.02 | 5/2/2024 | 5/6/2024 3:59:56 PM EST |
| 85.00 | 0.05 | 0.70 | 0.30 | -0.30 | -50.00% | 1 | 204 | 0.54 | -0.02 | 0.00 | -0.03 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 90.00 | 0.20 | 0.80 | 0.62 | 0.00 | 0.00% | 0 | 4,898 | 0.51 | -0.05 | 0.00 | -0.04 | 5/3/2024 | 5/6/2024 3:59:56 PM EST |
| 95.00 | 0.60 | 1.40 | 1.20 | +0.15 | +14.29% | 6 | 222 | 0.50 | -0.08 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 100.00 | 1.35 | 1.90 | 1.79 | +0.19 | +11.88% | 10 | 4,717 | 0.51 | -0.13 | 0.01 | -0.07 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 105.00 | 2.35 | 2.80 | 2.90 | +0.09 | +3.21% | 31 | 229 | 0.50 | -0.19 | 0.01 | -0.08 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 110.00 | 3.60 | 4.50 | 4.20 | +0.37 | +9.67% | 23 | 434 | 0.49 | -0.27 | 0.02 | -0.09 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 115.00 | 5.60 | 6.20 | 6.71 | +0.83 | +14.12% | 52 | 422 | 0.49 | -0.36 | 0.02 | -0.09 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 120.00 | 7.90 | 8.60 | 8.60 | +0.52 | +6.44% | 5 | 397 | 0.49 | -0.46 | 0.02 | -0.09 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 125.00 | 9.90 | 14.80 | 11.50 | +0.68 | +6.29% | 7 | 372 | 0.56 | -0.57 | 0.02 | -0.09 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 130.00 | 10.90 | 18.70 | 11.90 | 0.00 | 0.00% | 0 | 543 | 0.74 | -0.67 | 0.02 | -0.08 | 5/3/2024 | 5/6/2024 3:59:56 PM EST |
| 135.00 | 14.60 | 22.40 | 18.70 | +2.70 | +16.88% | 1 | 449 | 0.76 | -0.75 | 0.02 | -0.07 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 140.00 | 19.00 | 25.30 | 22.40 | +1.50 | +7.18% | 1 | 203 | 0.80 | -0.82 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 145.00 | 23.20 | 31.00 | 25.00 | 0.00 | 0.00% | 0 | 335 | 0.82 | -0.88 | 0.01 | -0.04 | 5/3/2024 | 5/6/2024 3:59:56 PM EST |
| 150.00 | 27.50 | 35.70 | 31.70 | 0.00 | 0.00% | 0 | 56 | 0.86 | -0.92 | 0.01 | -0.03 | 4/15/2024 | 5/6/2024 3:59:56 PM EST |
| 155.00 | 31.70 | 40.80 | 33.22 | 0.00 | 0.00% | 0 | 18 | 0.94 | -0.94 | 0.01 | -0.02 | 5/3/2024 | 5/6/2024 3:59:56 PM EST |
| 160.00 | 36.50 | 46.00 | 31.20 | 0.00 | 0.00% | 0 | 46 | 1.01 | -0.96 | 0.00 | -0.02 | 2/13/2024 | 5/6/2024 3:59:56 PM EST |
| 165.00 | 41.70 | 51.00 | 47.15 | +13.05 | +38.27% | 4 | 4 | 1.06 | -0.98 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 170.00 | 46.40 | 56.00 | % | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 175.00 | 51.40 | 61.00 | % | 0 | 0 | 1.14 | -0.99 | 0.00 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 180.00 | 56.40 | 66.00 | 63.00 | 0.00 | 0.00% | 0 | 2 | 1.19 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 5/6/2024 3:59:56 PM EST |
| 185.00 | 61.50 | 71.00 | 56.88 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 5/6/2024 3:59:56 PM EST |
| 190.00 | 66.50 | 76.00 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 195.00 | 71.40 | 81.00 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 200.00 | 76.50 | 86.00 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 210.00 | 86.50 | 96.00 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 220.00 | 96.50 | 106.00 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 230.00 | 106.50 | 116.00 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 240.00 | 116.50 | 126.00 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 250.00 | 126.40 | 136.00 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 260.00 | 136.40 | 146.00 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 270.00 | 146.40 | 156.00 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 280.00 | 156.50 | 166.00 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:56 PM EST |