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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 201.40 | 209.20 | 138.90 | 0.00 | 0.00% | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:54 PM EST |
| 280.00 | 191.50 | 199.60 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 290.00 | 181.50 | 189.30 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 300.00 | 171.50 | 179.30 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 310.00 | 161.50 | 169.30 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 320.00 | 151.50 | 159.30 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 330.00 | 141.60 | 149.50 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 340.00 | 131.10 | 139.40 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 350.00 | 122.80 | 129.40 | 130.60 | 0.00 | 0.00% | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 360.00 | 112.30 | 119.40 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 370.00 | 101.50 | 109.50 | 22.70 | 0.00 | 0.00% | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:54 PM EST |
| 380.00 | 94.60 | 99.60 | 58.50 | 0.00 | 0.00% | 0 | 2 | 1.04 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 390.00 | 82.50 | 89.60 | 84.30 | 0.00 | 0.00% | 0 | 6 | 0.95 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 400.00 | 73.20 | 79.70 | 20.00 | 0.00 | 0.00% | 0 | 2 | 0.87 | 1.00 | 0.00 | -0.02 | 4/14/2025 | 5/5/2025 3:59:54 PM EST |
| 410.00 | 63.40 | 69.90 | 63.36 | 0.00 | 0.00% | 0 | 9 | 0.78 | 0.99 | 0.00 | -0.05 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 420.00 | 53.60 | 60.30 | 12.50 | 0.00 | 0.00% | 0 | 13 | 0.67 | 0.97 | 0.00 | -0.20 | 4/16/2025 | 5/5/2025 3:59:54 PM EST |
| 430.00 | 44.10 | 51.00 | 43.00 | 0.00 | 0.00% | 0 | 78 | 0.63 | 0.96 | 0.00 | -0.23 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 440.00 | 34.70 | 40.60 | 30.22 | -6.67 | -18.09% | 1 | 75 | 0.56 | 0.91 | 0.00 | -0.31 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 450.00 | 24.70 | 30.60 | 25.90 | 0.00 | 0.00% | 0 | 35 | 0.49 | 0.84 | 0.01 | -0.41 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 460.00 | 17.90 | 22.40 | 19.90 | +0.15 | +0.76% | 2 | 211 | 0.44 | 0.75 | 0.01 | -0.47 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 470.00 | 11.70 | 17.00 | 10.50 | -2.40 | -18.61% | 9 | 344 | 0.33 | 0.61 | 0.01 | -0.53 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 480.00 | 5.00 | 11.90 | 5.87 | +0.55 | +10.34% | 1 | 37 | 0.30 | 0.46 | 0.02 | -0.53 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 490.00 | 1.50 | 6.50 | 4.60 | +2.33 | +102.65% | 2 | 15 | 0.27 | 0.30 | 0.02 | -0.46 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 500.00 | 0.05 | 3.10 | 2.00 | +0.50 | +33.34% | 1 | 3 | 0.22 | 0.16 | 0.01 | -0.33 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 510.00 | 0.05 | 4.80 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.08 | 0.01 | -0.22 | 4/24/2025 | 5/5/2025 3:59:54 PM EST |
| 520.00 | 0.00 | 1.60 | % | 0 | 0 | 0.37 | 0.03 | 0.00 | -0.11 | 5/5/2025 3:59:54 PM EST | |||
| 530.00 | 0.05 | 4.90 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.01 | 0.00 | -0.05 | 4/11/2025 | 5/5/2025 3:59:54 PM EST |
| 540.00 | 0.00 | 4.70 | 0.28 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.00 | 0.00 | -0.02 | 3/26/2025 | 5/5/2025 3:59:54 PM EST |
| 550.00 | 0.05 | 1.00 | 0.45 | +0.20 | +80.00% | 1 | 14 | 0.40 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 560.00 | 0.00 | 4.60 | 0.27 | +0.04 | +17.40% | 1 | 3 | 0.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.00 | 4.30 | 0.80 | 0.00 | 0.00% | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:54 PM EST |
| 280.00 | 0.00 | 4.30 | 1.70 | 0.00 | 0.00% | 0 | 2 | 2.13 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:54 PM EST |
| 290.00 | 0.00 | 4.30 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 300.00 | 0.00 | 4.30 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 310.00 | 0.00 | 4.30 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 320.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 139 | 0.91 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:54 PM EST |
| 330.00 | 0.00 | 2.00 | 0.20 | 0.00 | 0.00% | 0 | 13 | 1.33 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 340.00 | 0.00 | 2.60 | 0.05 | -0.15 | -75.00% | 2 | 66 | 1.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 350.00 | 0.00 | 4.30 | 0.20 | +0.10 | +100.00% | 55 | 886 | 1.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 360.00 | 0.00 | 2.00 | 4.07 | 0.00 | 0.00% | 0 | 634 | 1.07 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:54 PM EST |
| 370.00 | 0.00 | 4.30 | 0.19 | 0.00 | 0.00% | 0 | 10 | 1.19 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 380.00 | 0.00 | 4.30 | 1.20 | 0.00 | 0.00% | 0 | 322 | 1.10 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 390.00 | 0.00 | 3.70 | 3.00 | 0.00 | 0.00% | 0 | 24 | 1.01 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:54 PM EST |
| 400.00 | 0.00 | 1.95 | 6.15 | 0.00 | 0.00% | 0 | 8 | 0.74 | 0.00 | 0.00 | -0.02 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 410.00 | 0.00 | 3.10 | 0.75 | 0.00 | 0.00% | 0 | 49 | 0.75 | -0.01 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 420.00 | 0.05 | 2.40 | 0.05 | 0.00 | 0.00% | 0 | 332 | 0.44 | -0.03 | 0.00 | -0.20 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 430.00 | 0.00 | 2.15 | 1.89 | 0.00 | 0.00% | 0 | 189 | 0.52 | -0.04 | 0.00 | -0.23 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 440.00 | 0.00 | 1.70 | 3.01 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.09 | 0.00 | -0.31 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 450.00 | 1.05 | 2.30 | 2.17 | -1.03 | -32.19% | 4 | 27 | 0.30 | -0.16 | 0.01 | -0.41 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 460.00 | 1.00 | 8.20 | 3.75 | -1.97 | -34.45% | 1 | 5 | 0.31 | -0.25 | 0.01 | -0.47 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 470.00 | 3.90 | 9.90 | 6.75 | -3.05 | -31.13% | 1 | 226 | 0.29 | -0.39 | 0.01 | -0.53 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 480.00 | 8.10 | 14.00 | 16.00 | 0.00 | 0.00% | 0 | 3 | 0.28 | -0.54 | 0.02 | -0.53 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 490.00 | 13.60 | 19.80 | 22.00 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.70 | 0.02 | -0.46 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 500.00 | 23.60 | 29.40 | % | 0 | 0 | 0.45 | -0.84 | 0.01 | -0.33 | 5/5/2025 3:59:54 PM EST | |||
| 510.00 | 31.50 | 38.00 | % | 0 | 0 | 0.50 | -0.92 | 0.01 | -0.22 | 5/5/2025 3:59:54 PM EST | |||
| 520.00 | 41.60 | 48.40 | % | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.11 | 5/5/2025 3:59:54 PM EST | |||
| 530.00 | 51.20 | 58.30 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.05 | 5/5/2025 3:59:54 PM EST | |||
| 540.00 | 61.30 | 67.30 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 550.00 | 71.20 | 77.90 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 560.00 | 81.20 | 89.00 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |