Options Chain for IDEX CORP COM (IEX) - $226.95 as of 7/1/2026 2:46:41 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 118.00 | 122.50 | 120.25 | % | 1.15 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:00 PM EST | |||
| 110.00 | 113.00 | 117.50 | 115.25 | % | 1.05 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:00 PM EST | |||
| 115.00 | 108.00 | 112.50 | 110.25 | % | 0.96 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:00 PM EST | |||
| 120.00 | 103.00 | 107.50 | 105.25 | % | 0.88 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:00 PM EST | |||
| 125.00 | 98.00 | 102.50 | 100.25 | % | 0.80 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:00 PM EST | |||
| 130.00 | 93.00 | 97.50 | 95.25 | % | 0.73 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:00 PM EST | |||
| 135.00 | 88.00 | 92.50 | 90.25 | % | 0.67 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:00 PM EST | |||
| 140.00 | 83.00 | 87.50 | 85.25 | % | 0.61 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:00 PM EST | |||
| 145.00 | 78.00 | 82.50 | 80.25 | % | 0.55 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:00 PM EST | |||
| 150.00 | 73.00 | 77.50 | 75.25 | % | 0.50 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:00 PM EST | |||
| 155.00 | 68.00 | 72.50 | 70.25 | % | 0.45 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:00 PM EST | |||
| 160.00 | 63.00 | 67.50 | 65.25 | % | 0.41 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:00 PM EST | |||
| 165.00 | 58.00 | 62.50 | 60.25 | % | 0.37 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:00 PM EST | |||
| 170.00 | 53.40 | 57.50 | 55.45 | % | 0.33 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:00 PM EST | |||
| 175.00 | 48.40 | 52.50 | 50.45 | % | 0.29 | 0 | 3 | 1.01 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:00 PM EST | |||
| 180.00 | 43.90 | 47.50 | 45.70 | % | 0.25 | 0 | 4 | 0.92 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:00 PM EST | |||
| 185.00 | 38.50 | 42.50 | 40.50 | 41.00 | 0.00 | 0.00% | 0.22 | 0 | 268 | 0.83 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/1/2026 4:00:00 PM EST |
| 190.00 | 33.50 | 37.50 | 35.50 | 17.03 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.75 | 1.00 | 0.00 | -0.01 | 4/9/2026 | 7/1/2026 4:00:00 PM EST |
| 195.00 | 28.70 | 32.50 | 30.60 | % | 0.16 | 0 | 4 | 0.67 | 0.99 | 0.00 | -0.01 | 7/1/2026 4:00:00 PM EST | |||
| 200.00 | 23.80 | 27.50 | 25.65 | % | 0.13 | 0 | 74 | 0.63 | 0.98 | 0.00 | -0.02 | 7/1/2026 4:00:00 PM EST | |||
| 210.00 | 14.60 | 16.60 | 15.60 | 16.50 | -1.64 | -9.05% | 0.07 | 1 | 196 | 0.19 | 0.90 | 0.01 | -0.08 | 7/1/2026 | 7/1/2026 4:00:00 PM EST |
| 220.00 | 5.50 | 9.80 | 7.65 | 12.07 | 0.00 | 0.00% | 0.03 | 0 | 256 | 0.23 | 0.68 | 0.03 | -0.14 | 6/25/2026 | 7/1/2026 4:00:00 PM EST |
| 230.00 | 0.30 | 4.90 | 2.60 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 1,051 | 0.23 | 0.34 | 0.03 | -0.12 | 6/25/2026 | 7/1/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 4.80 | 2.40 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.54 | 0.09 | 0.02 | -0.05 | 6/9/2026 | 7/1/2026 4:00:00 PM EST |
| 250.00 | 0.05 | 0.50 | 0.28 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.33 | 0.01 | 0.00 | -0.01 | 6/26/2026 | 7/1/2026 4:00:00 PM EST |
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 1 | 2.66 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:00 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:00 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:00 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:00 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:00 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:00 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 5 | 1.90 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:00 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:00 PM EST | |||
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:00 PM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.58 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/1/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:00 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 7/1/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:00 PM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 7/1/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:00 PM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | 3.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 7/1/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.88 | -0.01 | 0.00 | -0.01 | 6/24/2026 | 7/1/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 4.80 | 2.40 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 429 | 0.79 | -0.02 | 0.00 | -0.02 | 6/24/2026 | 7/1/2026 4:00:00 PM EST |
| 210.00 | 0.50 | 4.80 | 2.65 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 602 | 0.59 | -0.10 | 0.01 | -0.08 | 6/24/2026 | 7/1/2026 4:00:00 PM EST |
| 220.00 | 1.60 | 4.90 | 3.25 | 5.08 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.29 | -0.32 | 0.03 | -0.14 | 6/18/2026 | 7/1/2026 4:00:00 PM EST |
| 230.00 | 5.00 | 9.50 | 7.25 | 9.08 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.23 | -0.66 | 0.03 | -0.12 | 6/18/2026 | 7/1/2026 4:00:00 PM EST |
| 240.00 | 13.50 | 17.80 | 15.65 | % | 0.07 | 0 | 0 | 0.40 | -0.91 | 0.02 | -0.05 | 7/1/2026 4:00:00 PM EST | |||
| 250.00 | 23.00 | 27.30 | 25.15 | % | 0.10 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 7/1/2026 4:00:00 PM EST | |||
| 260.00 | 33.00 | 37.50 | 35.25 | % | 0.14 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:00 PM EST |