Options Chain for IDEXX LABS INC COM (IDXX) - $670.21 as of 11/19/2025 3:32:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 480.00 | 212.00 | 221.60 | 216.80 | 221.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:55 PM EST |
| 490.00 | 202.00 | 211.60 | 206.80 | % | 0.42 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 500.00 | 192.90 | 202.00 | 197.45 | % | 0.39 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 510.00 | 182.90 | 192.00 | 187.45 | 133.10 | 0.00 | 0.00% | 0.37 | 0 | 1 | 3.06 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 3:59:55 PM EST |
| 520.00 | 172.90 | 182.00 | 177.45 | 113.85 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.93 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 11/19/2025 3:59:55 PM EST |
| 530.00 | 162.00 | 171.60 | 166.80 | 157.80 | +50.80 | +47.48% | 0.31 | 1 | 1 | 2.78 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 540.00 | 152.00 | 161.60 | 156.80 | % | 0.29 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 550.00 | 143.70 | 150.80 | 147.25 | % | 0.27 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 560.00 | 133.60 | 140.80 | 137.20 | % | 0.24 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 570.00 | 124.80 | 130.80 | 127.80 | % | 0.22 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 580.00 | 115.00 | 120.90 | 117.95 | 101.75 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:55 PM EST |
| 590.00 | 104.30 | 111.00 | 107.65 | % | 0.18 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 600.00 | 95.30 | 100.90 | 98.10 | 130.42 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.74 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 3:59:55 PM EST |
| 610.00 | 84.10 | 91.00 | 87.55 | 120.60 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 3:59:55 PM EST |
| 620.00 | 75.50 | 81.10 | 78.30 | 101.50 | 0.00 | 0.00% | 0.13 | 0 | 7 | 1.33 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 3:59:55 PM EST |
| 630.00 | 64.40 | 71.10 | 67.75 | 94.08 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.23 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:55 PM EST |
| 640.00 | 54.90 | 60.90 | 57.90 | 57.72 | 0.00 | 0.00% | 0.09 | 0 | 25 | 1.19 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:55 PM EST |
| 650.00 | 46.00 | 50.30 | 48.15 | 54.15 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.96 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:55 PM EST |
| 660.00 | 35.40 | 41.90 | 38.65 | 44.40 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.77 | 0.99 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:55 PM EST |
| 670.00 | 27.40 | 33.00 | 30.20 | 15.60 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.76 | 0.89 | 0.01 | -0.72 | 11/17/2025 | 11/19/2025 3:59:55 PM EST |
| 680.00 | 17.80 | 24.00 | 20.90 | 7.10 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.65 | 0.83 | 0.01 | -0.85 | 11/18/2025 | 11/19/2025 3:59:55 PM EST |
| 690.00 | 10.50 | 16.80 | 13.65 | 14.20 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.46 | 0.66 | 0.02 | -1.45 | 11/14/2025 | 11/19/2025 3:59:55 PM EST |
| 700.00 | 5.10 | 10.00 | 7.55 | 3.10 | +1.90 | +158.34% | 0.01 | 8 | 67 | 0.43 | 0.45 | 0.02 | -1.67 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 710.00 | 0.05 | 8.40 | 4.23 | 1.50 | +0.71 | +89.88% | 0.01 | 8 | 48 | 0.40 | 0.25 | 0.02 | -1.43 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 720.00 | 0.00 | 4.80 | 2.40 | 1.60 | +1.20 | +300.00% | 0.00 | 4 | 30 | 0.58 | 0.11 | 0.01 | -0.93 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 730.00 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.45 | 0.03 | 0.01 | -0.34 | 11/17/2025 | 11/19/2025 3:59:55 PM EST |
| 740.00 | 0.00 | 1.45 | 0.73 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.58 | 0.01 | 0.00 | -0.08 | 11/18/2025 | 11/19/2025 3:59:55 PM EST |
| 750.00 | 0.10 | 1.20 | 0.65 | 0.32 | -0.08 | -20.00% | 0.00 | 5 | 80 | 0.54 | 0.00 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 760.00 | 0.00 | 4.80 | 2.40 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.09 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:55 PM EST |
| 770.00 | 0.00 | 4.30 | 2.15 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.16 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:55 PM EST |
| 780.00 | 0.00 | 4.80 | 2.40 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.31 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:55 PM EST |
| 800.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.51 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:55 PM EST |
| 820.00 | 0.00 | 4.80 | 2.40 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:55 PM EST |
| 840.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 860.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 880.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 900.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 920.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 940.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 960.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 980.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 1,000.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 1,020.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 1,040.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 1,060.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 1,080.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 1,100.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 480.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.81 | -94.19% | 0.00 | 1 | 46 | 2.36 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 490.00 | 0.00 | 0.05 | 0.03 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.71 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:55 PM EST |
| 500.00 | 0.00 | 0.70 | 0.35 | 2.42 | 0.00 | 0.00% | 0.00 | 0 | 67 | 2.21 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:55 PM EST |
| 510.00 | 0.00 | 4.80 | 2.40 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.04 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:55 PM EST |
| 520.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.89 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:55 PM EST |
| 530.00 | 0.00 | 4.80 | 2.40 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.74 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:55 PM EST |
| 540.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.59 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 3:59:55 PM EST |
| 550.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.52 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:55 PM EST |
| 560.00 | 0.00 | 0.60 | 0.30 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.51 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:55 PM EST |
| 570.00 | 0.00 | 1.70 | 0.85 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.70 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:55 PM EST |
| 580.00 | 0.00 | 0.15 | 0.08 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.08 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:55 PM EST |
| 590.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.24 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:55 PM EST |
| 600.00 | 0.00 | 1.75 | 0.88 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.96 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:55 PM EST |
| 610.00 | 0.00 | 1.70 | 0.85 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.23 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 3:59:55 PM EST |
| 620.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 421 | 0.88 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:55 PM EST |
| 630.00 | 0.15 | 0.85 | 0.50 | 0.39 | -0.51 | -56.67% | 0.00 | 10 | 388 | 0.75 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 640.00 | 0.00 | 3.00 | 1.50 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.03 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:55 PM EST |
| 650.00 | 0.00 | 1.35 | 0.68 | 0.84 | -0.96 | -53.34% | 0.00 | 13 | 188 | 0.72 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 660.00 | 0.00 | 2.65 | 1.33 | 1.65 | +0.40 | +32.00% | 0.00 | 6 | 7 | 0.74 | -0.01 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 670.00 | 0.05 | 3.70 | 1.88 | 2.25 | -5.55 | -71.16% | 0.00 | 5 | 14 | 0.44 | -0.11 | 0.01 | -0.72 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 680.00 | 0.80 | 8.30 | 4.55 | 9.00 | -5.00 | -35.72% | 0.01 | 1 | 12 | 0.57 | -0.17 | 0.01 | -0.85 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 690.00 | 0.70 | 7.90 | 4.30 | 19.45 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.34 | -0.34 | 0.02 | -1.45 | 11/18/2025 | 11/19/2025 3:59:55 PM EST |
| 700.00 | 6.00 | 11.30 | 8.65 | 13.71 | +2.91 | +26.95% | 0.01 | 3 | 26 | 0.35 | -0.55 | 0.02 | -1.67 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 710.00 | 11.80 | 17.90 | 14.85 | 19.30 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.52 | -0.75 | 0.02 | -1.43 | 11/14/2025 | 11/19/2025 3:59:55 PM EST |
| 720.00 | 20.00 | 26.50 | 23.25 | 33.17 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.49 | -0.89 | 0.01 | -0.93 | 11/17/2025 | 11/19/2025 3:59:55 PM EST |
| 730.00 | 30.80 | 35.20 | 33.00 | 39.50 | +14.40 | +57.38% | 0.05 | 1 | 4 | 0.52 | -0.97 | 0.01 | -0.34 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 740.00 | 40.70 | 44.90 | 42.80 | % | 0.06 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.08 | 11/19/2025 3:59:55 PM EST | |||
| 750.00 | 50.40 | 54.80 | 52.60 | 81.35 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.01 | 11/17/2025 | 11/19/2025 3:59:55 PM EST |
| 760.00 | 60.70 | 64.60 | 62.65 | 59.00 | -32.37 | -35.43% | 0.08 | 2 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 770.00 | 69.50 | 74.80 | 72.15 | 92.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:55 PM EST |
| 780.00 | 79.30 | 84.90 | 82.10 | 102.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:55 PM EST |
| 800.00 | 99.30 | 105.10 | 102.20 | 94.41 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 3:59:55 PM EST |
| 820.00 | 119.40 | 125.50 | 122.45 | % | 0.15 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 840.00 | 139.40 | 146.00 | 142.70 | 133.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:55 PM EST |
| 860.00 | 159.40 | 164.90 | 162.15 | % | 0.19 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 880.00 | 179.40 | 184.90 | 182.15 | % | 0.21 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 900.00 | 199.40 | 205.60 | 202.50 | % | 0.23 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 920.00 | 219.40 | 225.00 | 222.20 | % | 0.24 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 940.00 | 239.40 | 245.20 | 242.30 | % | 0.26 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 960.00 | 259.40 | 265.10 | 262.25 | % | 0.27 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 980.00 | 279.40 | 284.90 | 282.15 | % | 0.29 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 1,000.00 | 299.40 | 305.00 | 302.20 | % | 0.30 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 1,020.00 | 319.40 | 324.90 | 322.15 | % | 0.32 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 1,040.00 | 339.40 | 344.90 | 342.15 | % | 0.33 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 1,060.00 | 359.40 | 365.10 | 362.25 | % | 0.34 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 1,080.00 | 379.40 | 385.60 | 382.50 | % | 0.35 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 1,100.00 | 399.40 | 404.90 | 402.15 | % | 0.37 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST |