Options Chain for IDEXX LABS INC COM (IDXX) - $469.18 as of 9/6/2024 3:50:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 199.10 | 207.40 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:55 PM EST | |||
| 280.00 | 189.10 | 197.40 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:55 PM EST | |||
| 290.00 | 179.00 | 188.00 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:55 PM EST | |||
| 300.00 | 169.20 | 177.50 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:55 PM EST | |||
| 310.00 | 159.20 | 167.50 | 173.50 | 0.00 | 0.00% | 0 | 1 | 1.52 | 1.00 | 0.00 | -0.03 | 8/6/2024 | 9/6/2024 3:59:55 PM EST |
| 320.00 | 149.20 | 157.50 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:55 PM EST | |||
| 330.00 | 139.00 | 148.00 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:55 PM EST | |||
| 340.00 | 129.30 | 137.60 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:55 PM EST | |||
| 350.00 | 119.30 | 127.60 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:55 PM EST | |||
| 360.00 | 109.00 | 117.60 | 114.68 | 0.00 | 0.00% | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.04 | 7/26/2024 | 9/6/2024 3:59:55 PM EST |
| 370.00 | 99.50 | 107.70 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:55 PM EST | |||
| 380.00 | 89.10 | 97.70 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.05 | 9/6/2024 3:59:55 PM EST | |||
| 390.00 | 79.60 | 87.80 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.06 | 9/6/2024 3:59:55 PM EST | |||
| 400.00 | 69.30 | 77.90 | 90.20 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.99 | 0.00 | -0.09 | 8/6/2024 | 9/6/2024 3:59:55 PM EST |
| 410.00 | 59.80 | 68.70 | % | 0 | 0 | 0.70 | 0.96 | 0.00 | -0.15 | 9/6/2024 3:59:55 PM EST | |||
| 420.00 | 50.00 | 58.90 | 70.00 | 0.00 | 0.00% | 0 | 0 | 0.63 | 0.95 | 0.00 | -0.18 | 8/6/2024 | 9/6/2024 3:59:55 PM EST |
| 430.00 | 40.50 | 48.80 | % | 0 | 0 | 0.57 | 0.90 | 0.00 | -0.27 | 9/6/2024 3:59:55 PM EST | |||
| 440.00 | 31.00 | 40.00 | % | 0 | 0 | 0.50 | 0.84 | 0.01 | -0.36 | 9/6/2024 3:59:55 PM EST | |||
| 450.00 | 22.90 | 29.50 | % | 0 | 0 | 0.43 | 0.77 | 0.01 | -0.40 | 9/6/2024 3:59:55 PM EST | |||
| 460.00 | 15.60 | 22.40 | 44.60 | 0.00 | 0.00% | 0 | 7 | 0.30 | 0.68 | 0.01 | -0.42 | 8/20/2024 | 9/6/2024 3:59:55 PM EST |
| 470.00 | 9.80 | 13.80 | 11.48 | +1.28 | +12.55% | 1 | 51 | 0.28 | 0.56 | 0.02 | -0.39 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 480.00 | 5.20 | 9.10 | 6.73 | +0.28 | +4.35% | 2 | 48 | 0.27 | 0.38 | 0.02 | -0.31 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 490.00 | 2.45 | 5.20 | 3.70 | +0.31 | +9.15% | 1 | 30 | 0.27 | 0.17 | 0.01 | -0.16 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 500.00 | 0.00 | 4.80 | 1.77 | -1.43 | -44.69% | 1 | 133 | 0.38 | 0.06 | 0.01 | -0.08 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 510.00 | 0.05 | 5.40 | 1.06 | 0.00 | 0.00% | 0 | 65 | 0.32 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 520.00 | 0.00 | 2.60 | 1.11 | 0.00 | 0.00% | 0 | 17 | 0.43 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 530.00 | 0.00 | 4.80 | 1.10 | 0.00 | 0.00% | 0 | 138 | 0.59 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:55 PM EST |
| 540.00 | 0.05 | 4.70 | 0.11 | 0.00 | 0.00% | 0 | 13 | 0.46 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 550.00 | 0.00 | 2.50 | 0.76 | 0.00 | 0.00% | 0 | 6 | 0.58 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 560.00 | 0.00 | 4.40 | 2.33 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:55 PM EST |
| 570.00 | 0.05 | 4.50 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:55 PM EST |
| 580.00 | 0.00 | 4.50 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.85 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:55 PM EST |
| 590.00 | 0.00 | 4.50 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 600.00 | 0.00 | 4.40 | 0.26 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:55 PM EST |
| 610.00 | 0.00 | 4.40 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 620.00 | 0.00 | 4.40 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 630.00 | 0.00 | 4.40 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 640.00 | 0.00 | 4.40 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 650.00 | 0.00 | 4.40 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 660.00 | 0.00 | 4.30 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 670.00 | 0.00 | 4.30 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 680.00 | 0.00 | 4.30 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 690.00 | 0.00 | 0.40 | 0.26 | 0.00 | 0.00% | 0 | 20 | 0.86 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 20 | 1.29 | 0.00 | 0.00 | -0.02 | 8/13/2024 | 9/6/2024 3:59:55 PM EST |
| 280.00 | 0.00 | 4.30 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:55 PM EST | |||
| 290.00 | 0.00 | 4.30 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:55 PM EST | |||
| 300.00 | 0.00 | 4.30 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:55 PM EST | |||
| 310.00 | 0.00 | 4.30 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:55 PM EST | |||
| 320.00 | 0.00 | 4.30 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:55 PM EST | |||
| 330.00 | 0.00 | 4.30 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:55 PM EST | |||
| 340.00 | 0.00 | 4.30 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:55 PM EST | |||
| 350.00 | 0.00 | 4.30 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:55 PM EST | |||
| 360.00 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.10 | 0.00 | 0.00 | -0.04 | 8/16/2024 | 9/6/2024 3:59:55 PM EST |
| 370.00 | 0.00 | 4.30 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | -0.04 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 380.00 | 0.00 | 4.30 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.05 | 9/6/2024 3:59:55 PM EST | |||
| 390.00 | 0.00 | 4.40 | % | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.06 | 9/6/2024 3:59:55 PM EST | |||
| 400.00 | 0.00 | 4.50 | % | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.09 | 9/6/2024 3:59:55 PM EST | |||
| 410.00 | 0.20 | 4.60 | 0.21 | 0.00 | 0.00% | 0 | 4 | 0.53 | -0.04 | 0.00 | -0.15 | 8/29/2024 | 9/6/2024 3:59:55 PM EST |
| 420.00 | 0.00 | 4.80 | 2.95 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.05 | 0.00 | -0.18 | 8/14/2024 | 9/6/2024 3:59:55 PM EST |
| 430.00 | 0.00 | 2.80 | 0.97 | 0.00 | 0.00% | 0 | 103 | 0.45 | -0.10 | 0.00 | -0.27 | 8/16/2024 | 9/6/2024 3:59:55 PM EST |
| 440.00 | 0.05 | 6.30 | 0.05 | 0.00 | 0.00% | 0 | 481 | 0.34 | -0.16 | 0.01 | -0.36 | 8/26/2024 | 9/6/2024 3:59:55 PM EST |
| 450.00 | 0.60 | 7.80 | 4.28 | 0.00 | 0.00% | 0 | 1,141 | 0.33 | -0.23 | 0.01 | -0.40 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 460.00 | 2.50 | 8.60 | 6.40 | -0.28 | -4.20% | 1 | 11 | 0.29 | -0.32 | 0.01 | -0.42 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 470.00 | 7.60 | 10.30 | 10.70 | -1.90 | -15.08% | 2 | 106 | 0.28 | -0.44 | 0.02 | -0.39 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 480.00 | 13.40 | 15.50 | 16.00 | 0.00 | 0.00% | 0 | 61 | 0.28 | -0.62 | 0.02 | -0.31 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 490.00 | 17.90 | 24.70 | 23.80 | 0.00 | 0.00% | 0 | 38 | 0.41 | -0.83 | 0.01 | -0.16 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 500.00 | 25.90 | 32.60 | 18.10 | 0.00 | 0.00% | 0 | 15 | 0.43 | -0.94 | 0.01 | -0.08 | 8/26/2024 | 9/6/2024 3:59:55 PM EST |
| 510.00 | 33.70 | 42.00 | 41.45 | 0.00 | 0.00% | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:55 PM EST |
| 520.00 | 43.00 | 52.00 | 36.80 | 0.00 | 0.00% | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:55 PM EST |
| 530.00 | 52.80 | 61.90 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 540.00 | 62.80 | 71.90 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 550.00 | 73.30 | 81.90 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 560.00 | 82.70 | 91.90 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 570.00 | 93.40 | 101.90 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 580.00 | 103.30 | 111.10 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 590.00 | 112.70 | 121.90 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 600.00 | 122.70 | 131.90 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 610.00 | 132.70 | 141.90 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 620.00 | 142.70 | 151.90 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 630.00 | 152.70 | 161.90 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 640.00 | 162.70 | 171.90 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 650.00 | 172.70 | 181.90 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 660.00 | 182.70 | 191.90 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 670.00 | 192.70 | 201.90 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 680.00 | 202.70 | 211.90 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 690.00 | 212.70 | 221.90 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST |