Options Chain for IDEXX LABS INC COM (IDXX) - $519.85 as of 6/19/2025 7:43:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 255.80 | 264.80 | % | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 270.00 | 245.70 | 254.80 | % | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 280.00 | 235.30 | 244.50 | % | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 290.00 | 225.30 | 234.80 | % | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 300.00 | 215.90 | 223.90 | % | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 310.00 | 205.80 | 214.80 | % | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 320.00 | 195.80 | 204.50 | % | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 330.00 | 185.30 | 194.70 | % | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 340.00 | 175.30 | 184.50 | % | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 350.00 | 165.60 | 174.50 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 360.00 | 155.90 | 164.00 | 116.20 | 0.00 | 0.00% | 0 | 1 | 3.42 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 6/18/2025 3:29:08 PM EST |
| 370.00 | 145.60 | 154.50 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 380.00 | 135.60 | 144.50 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 390.00 | 125.90 | 134.50 | 85.70 | 0.00 | 0.00% | 0 | 2 | 2.94 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 6/18/2025 3:29:08 PM EST |
| 400.00 | 115.60 | 124.00 | 77.70 | 0.00 | 0.00% | 0 | 1 | 2.74 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 6/18/2025 3:29:08 PM EST |
| 410.00 | 105.60 | 114.60 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 420.00 | 95.60 | 104.60 | 58.50 | 0.00 | 0.00% | 0 | 8 | 2.17 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 6/18/2025 3:29:08 PM EST |
| 430.00 | 85.60 | 94.60 | 50.00 | 0.00 | 0.00% | 0 | 8 | 1.98 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 6/18/2025 3:29:08 PM EST |
| 440.00 | 75.70 | 84.60 | 42.00 | 0.00 | 0.00% | 0 | 5 | 1.96 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 6/18/2025 3:29:08 PM EST |
| 450.00 | 66.10 | 74.00 | 78.00 | 0.00 | 0.00% | 0 | 3 | 1.46 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:08 PM EST |
| 460.00 | 56.00 | 64.00 | 63.06 | 0.00 | 0.00% | 0 | 27 | 1.35 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:08 PM EST |
| 470.00 | 46.00 | 54.00 | 57.80 | 0.00 | 0.00% | 0 | 3 | 1.06 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:29:08 PM EST |
| 480.00 | 36.30 | 43.80 | 36.69 | 0.00 | 0.00% | 0 | 96 | 0.99 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:08 PM EST |
| 490.00 | 26.10 | 33.90 | 34.64 | 0.00 | 0.00% | 0 | 10 | 0.82 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:08 PM EST |
| 500.00 | 16.40 | 24.30 | 28.74 | 0.00 | 0.00% | 0 | 21 | 0.69 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:08 PM EST |
| 510.00 | 8.70 | 14.70 | 19.16 | 0.00 | 0.00% | 0 | 37 | 0.46 | 0.86 | 0.02 | -0.33 | 6/16/2025 | 6/18/2025 3:29:08 PM EST |
| 520.00 | 0.85 | 4.60 | 3.60 | -0.83 | -18.74% | 1 | 44 | 0.24 | 0.46 | 0.05 | -0.69 | 6/18/2025 | 6/18/2025 3:29:08 PM EST |
| 530.00 | 0.00 | 4.70 | 4.02 | 0.00 | 0.00% | 0 | 72 | 0.54 | 0.06 | 0.02 | -0.28 | 6/16/2025 | 6/18/2025 3:29:08 PM EST |
| 540.00 | 0.00 | 4.70 | 0.52 | 0.00 | 0.00% | 0 | 29 | 0.73 | 0.00 | 0.00 | -0.01 | 6/17/2025 | 6/18/2025 3:29:08 PM EST |
| 560.00 | 0.00 | 4.80 | 0.75 | 0.00 | 0.00% | 0 | 11 | 0.94 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:08 PM EST |
| 580.00 | 0.05 | 1.60 | 0.58 | 0.00 | 0.00% | 0 | 9 | 0.82 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:29:08 PM EST |
| 600.00 | 0.00 | 4.80 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 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 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 270.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 280.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 290.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 300.00 | 0.00 | 4.80 | % | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 310.00 | 0.00 | 4.80 | % | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 320.00 | 0.00 | 4.80 | % | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 330.00 | 0.00 | 4.80 | % | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 340.00 | 0.00 | 4.80 | % | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 350.00 | 0.00 | 4.80 | 0.57 | 0.00 | 0.00% | 0 | 2 | 3.88 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:29:08 PM EST |
| 360.00 | 0.00 | 4.80 | 6.60 | 0.00 | 0.00% | 0 | 2 | 3.66 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/18/2025 3:29:08 PM EST |
| 370.00 | 0.00 | 4.80 | 4.10 | 0.00 | 0.00% | 0 | 3 | 3.44 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/18/2025 3:29:08 PM EST |
| 380.00 | 0.00 | 4.80 | 6.30 | 0.00 | 0.00% | 0 | 3 | 3.23 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/18/2025 3:29:08 PM EST |
| 390.00 | 0.00 | 4.80 | 7.72 | 0.00 | 0.00% | 0 | 17 | 3.02 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/18/2025 3:29:08 PM EST |
| 400.00 | 0.00 | 4.30 | 0.40 | 0.00 | 0.00% | 0 | 5 | 2.82 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:29:08 PM EST |
| 410.00 | 0.00 | 4.30 | 3.42 | 0.00 | 0.00% | 0 | 3 | 2.61 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/18/2025 3:29:08 PM EST |
| 420.00 | 0.00 | 4.30 | 0.95 | 0.00 | 0.00% | 0 | 4 | 2.41 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:29:08 PM EST |
| 430.00 | 0.00 | 4.30 | 4.10 | 0.00 | 0.00% | 0 | 7 | 2.15 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/18/2025 3:29:08 PM EST |
| 440.00 | 0.00 | 4.80 | 0.98 | 0.00 | 0.00% | 0 | 9 | 2.02 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:29:08 PM EST |
| 450.00 | 0.00 | 1.00 | 0.64 | 0.00 | 0.00% | 0 | 44 | 1.21 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:08 PM EST |
| 460.00 | 0.00 | 2.60 | 1.52 | 0.00 | 0.00% | 0 | 85 | 1.35 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:29:08 PM EST |
| 470.00 | 0.00 | 0.05 | 1.32 | 0.00 | 0.00% | 0 | 6 | 0.56 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:29:08 PM EST |
| 480.00 | 0.00 | 4.30 | 1.50 | 0.00 | 0.00% | 0 | 253 | 1.23 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:08 PM EST |
| 490.00 | 0.00 | 1.00 | 3.90 | 0.00 | 0.00% | 0 | 14 | 0.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:29:08 PM EST |
| 500.00 | 0.00 | 4.70 | 1.53 | 0.00 | 0.00% | 0 | 217 | 0.78 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:08 PM EST |
| 510.00 | 0.50 | 5.70 | 3.30 | 0.00 | 0.00% | 0 | 164 | 0.58 | -0.14 | 0.02 | -0.33 | 6/17/2025 | 6/18/2025 3:29:08 PM EST |
| 520.00 | 0.15 | 7.90 | 3.30 | 0.00 | 0.00% | 0 | 54 | 0.14 | -0.54 | 0.05 | -0.69 | 6/16/2025 | 6/18/2025 3:29:08 PM EST |
| 530.00 | 6.40 | 13.30 | 5.70 | 0.00 | 0.00% | 0 | 10 | 0.40 | -0.94 | 0.02 | -0.28 | 6/16/2025 | 6/18/2025 3:29:08 PM EST |
| 540.00 | 16.60 | 23.80 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 6/18/2025 3:29:08 PM EST | |||
| 560.00 | 36.40 | 44.20 | 44.34 | 0.00 | 0.00% | 0 | 2 | 1.12 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:29:08 PM EST |
| 580.00 | 56.20 | 64.20 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 600.00 | 75.40 | 84.50 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST |