Options Chain for IDEXX LABS INC COM (IDXX) - $475.07 as of 5/5/2025 8:22:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 213.50 | 220.60 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 270.00 | 204.40 | 210.60 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 280.00 | 195.40 | 200.70 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 290.00 | 184.60 | 190.80 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 300.00 | 173.80 | 180.90 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 310.00 | 164.60 | 171.10 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 320.00 | 155.80 | 161.20 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.04 | 5/5/2025 3:59:54 PM EST | |||
| 330.00 | 146.00 | 151.30 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.05 | 5/5/2025 3:59:54 PM EST | |||
| 340.00 | 135.30 | 141.40 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.05 | 5/5/2025 3:59:54 PM EST | |||
| 350.00 | 123.30 | 131.60 | % | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.08 | 5/5/2025 3:59:54 PM EST | |||
| 360.00 | 114.90 | 121.90 | 116.20 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.98 | 0.00 | -0.08 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 370.00 | 106.20 | 112.10 | % | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.09 | 5/5/2025 3:59:54 PM EST | |||
| 380.00 | 96.10 | 102.20 | % | 0 | 0 | 0.57 | 0.95 | 0.00 | -0.12 | 5/5/2025 3:59:54 PM EST | |||
| 390.00 | 87.10 | 92.70 | 85.70 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.95 | 0.00 | -0.11 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 400.00 | 76.00 | 82.80 | 77.70 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.90 | 0.00 | -0.18 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 410.00 | 66.20 | 73.40 | % | 0 | 0 | 0.45 | 0.88 | 0.00 | -0.19 | 5/5/2025 3:59:54 PM EST | |||
| 420.00 | 57.30 | 64.20 | 58.50 | 0.00 | 0.00% | 0 | 8 | 0.41 | 0.84 | 0.00 | -0.22 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 430.00 | 49.70 | 54.10 | 50.00 | 0.00 | 0.00% | 0 | 8 | 0.28 | 0.80 | 0.00 | -0.24 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 440.00 | 41.80 | 45.40 | 42.00 | 0.00 | 0.00% | 0 | 5 | 0.25 | 0.79 | 0.01 | -0.21 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 450.00 | 34.30 | 37.80 | 34.00 | 0.00 | 0.00% | 0 | 3 | 0.28 | 0.74 | 0.01 | -0.23 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 460.00 | 26.30 | 31.40 | 33.07 | +7.37 | +28.68% | 1 | 29 | 0.27 | 0.68 | 0.01 | -0.23 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 470.00 | 19.90 | 25.20 | 21.10 | 0.00 | 0.00% | 0 | 3 | 0.26 | 0.60 | 0.01 | -0.24 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 480.00 | 15.10 | 20.30 | 14.60 | 0.00 | 0.00% | 0 | 51 | 0.27 | 0.51 | 0.01 | -0.24 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 490.00 | 9.80 | 17.00 | 12.20 | +1.50 | +14.02% | 2 | 5 | 0.26 | 0.43 | 0.01 | -0.23 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 500.00 | 6.20 | 12.00 | 7.70 | +0.30 | +4.06% | 1 | 5 | 0.25 | 0.35 | 0.01 | -0.22 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 510.00 | 2.20 | 8.00 | 5.16 | 0.00 | 0.00% | 0 | 21 | 0.22 | 0.29 | 0.01 | -0.22 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 520.00 | 0.05 | 6.60 | 3.90 | +0.66 | +20.37% | 1 | 21 | 0.20 | 0.26 | 0.01 | -0.23 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 530.00 | 0.00 | 3.60 | 2.15 | 0.00 | 0.00% | 0 | 3 | 0.27 | 0.18 | 0.01 | -0.16 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 540.00 | 0.05 | 5.10 | 1.20 | 0.00 | 0.00% | 0 | 10 | 0.23 | 0.17 | 0.00 | -0.19 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 0.00 | 4.30 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 270.00 | 0.00 | 4.40 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 280.00 | 0.00 | 2.70 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 290.00 | 0.00 | 4.40 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 300.00 | 0.00 | 4.50 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 310.00 | 0.00 | 4.50 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 320.00 | 0.00 | 4.60 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.04 | 5/5/2025 3:59:54 PM EST | |||
| 330.00 | 0.00 | 4.60 | % | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.05 | 5/5/2025 3:59:54 PM EST | |||
| 340.00 | 0.00 | 4.70 | % | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.05 | 5/5/2025 3:59:54 PM EST | |||
| 350.00 | 0.05 | 4.80 | 5.70 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.02 | 0.00 | -0.08 | 4/22/2025 | 5/5/2025 3:59:54 PM EST |
| 360.00 | 0.05 | 4.80 | 6.60 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.02 | 0.00 | -0.08 | 4/22/2025 | 5/5/2025 3:59:54 PM EST |
| 370.00 | 0.00 | 3.40 | 4.10 | 0.00 | 0.00% | 0 | 3 | 0.56 | -0.03 | 0.00 | -0.09 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 380.00 | 0.05 | 4.80 | 6.30 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.05 | 0.00 | -0.12 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 390.00 | 0.00 | 3.70 | 7.72 | 0.00 | 0.00% | 0 | 17 | 0.50 | -0.05 | 0.00 | -0.11 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 400.00 | 0.10 | 4.30 | 10.20 | 0.00 | 0.00% | 0 | 4 | 0.34 | -0.10 | 0.00 | -0.18 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 410.00 | 1.05 | 4.20 | 4.05 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.12 | 0.00 | -0.19 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 420.00 | 0.05 | 6.30 | 3.50 | -1.70 | -32.70% | 2 | 5 | 0.27 | -0.16 | 0.00 | -0.22 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 430.00 | 0.40 | 7.50 | 4.75 | -1.05 | -18.11% | 1 | 6 | 0.26 | -0.20 | 0.00 | -0.24 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 440.00 | 2.95 | 8.80 | 7.00 | +0.10 | +1.45% | 1 | 10 | 0.29 | -0.21 | 0.01 | -0.21 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 450.00 | 4.00 | 10.20 | 6.50 | -1.86 | -22.25% | 1 | 1 | 0.26 | -0.26 | 0.01 | -0.23 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 460.00 | 6.00 | 13.50 | % | 0 | 0 | 0.26 | -0.32 | 0.01 | -0.23 | 5/5/2025 3:59:54 PM EST | |||
| 470.00 | 10.40 | 17.10 | 17.50 | +1.50 | +9.38% | 1 | 5 | 0.26 | -0.40 | 0.01 | -0.24 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 480.00 | 15.20 | 21.20 | % | 0 | 0 | 0.26 | -0.49 | 0.01 | -0.24 | 5/5/2025 3:59:54 PM EST | |||
| 490.00 | 21.40 | 28.00 | % | 0 | 0 | 0.27 | -0.57 | 0.01 | -0.23 | 5/5/2025 3:59:54 PM EST | |||
| 500.00 | 27.00 | 32.40 | % | 0 | 0 | 0.25 | -0.65 | 0.01 | -0.22 | 5/5/2025 3:59:54 PM EST | |||
| 510.00 | 36.20 | 41.70 | 42.54 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.71 | 0.01 | -0.22 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 520.00 | 44.10 | 48.40 | % | 0 | 0 | 0.33 | -0.74 | 0.01 | -0.23 | 5/5/2025 3:59:54 PM EST | |||
| 530.00 | 51.00 | 58.00 | % | 0 | 0 | 0.32 | -0.82 | 0.01 | -0.16 | 5/5/2025 3:59:54 PM EST | |||
| 540.00 | 61.20 | 67.90 | % | 0 | 0 | 0.40 | -0.83 | 0.00 | -0.19 | 5/5/2025 3:59:54 PM EST |