Options Chain for IDEXX LABS INC COM (IDXX) - $560.80 as of 5/1/2026 2:27:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 420.00 | 144.00 | 152.80 | 148.40 | % | 0.35 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.10 | 5/1/2026 4:00:05 PM EST | |||
| 430.00 | 135.10 | 142.40 | 138.75 | % | 0.32 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.12 | 5/1/2026 4:00:05 PM EST | |||
| 440.00 | 124.00 | 133.20 | 128.60 | % | 0.29 | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.16 | 5/1/2026 4:00:05 PM EST | |||
| 450.00 | 115.20 | 122.90 | 119.05 | % | 0.26 | 0 | 0 | 0.94 | 0.97 | 0.00 | -0.21 | 5/1/2026 4:00:05 PM EST | |||
| 460.00 | 105.00 | 114.10 | 109.55 | % | 0.24 | 0 | 0 | 0.93 | 0.96 | 0.00 | -0.28 | 5/1/2026 4:00:05 PM EST | |||
| 470.00 | 99.00 | 103.70 | 101.35 | % | 0.22 | 0 | 0 | 0.81 | 0.94 | 0.00 | -0.38 | 5/1/2026 4:00:05 PM EST | |||
| 480.00 | 87.60 | 94.60 | 91.10 | % | 0.19 | 0 | 0 | 0.48 | 0.92 | 0.00 | -0.46 | 5/1/2026 4:00:05 PM EST | |||
| 490.00 | 81.00 | 86.30 | 83.65 | % | 0.17 | 0 | 0 | 0.60 | 0.89 | 0.00 | -0.54 | 5/1/2026 4:00:05 PM EST | |||
| 500.00 | 72.10 | 77.80 | 74.95 | 93.17 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.61 | 0.86 | 0.00 | -0.63 | 4/17/2026 | 5/1/2026 4:00:05 PM EST |
| 510.00 | 62.70 | 69.90 | 66.30 | 49.50 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.60 | 0.83 | 0.00 | -0.71 | 4/29/2026 | 5/1/2026 4:00:05 PM EST |
| 520.00 | 56.20 | 62.20 | 59.20 | % | 0.11 | 0 | 0 | 0.63 | 0.79 | 0.00 | -0.79 | 5/1/2026 4:00:05 PM EST | |||
| 530.00 | 47.00 | 55.20 | 51.10 | % | 0.10 | 0 | 0 | 0.61 | 0.74 | 0.00 | -0.86 | 5/1/2026 4:00:05 PM EST | |||
| 540.00 | 40.00 | 46.30 | 43.15 | 60.90 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.58 | 0.69 | 0.01 | -0.92 | 4/17/2026 | 5/1/2026 4:00:05 PM EST |
| 550.00 | 35.50 | 40.90 | 38.20 | 31.82 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.62 | 0.64 | 0.01 | -0.96 | 4/30/2026 | 5/1/2026 4:00:05 PM EST |
| 560.00 | 29.30 | 33.60 | 31.45 | 32.02 | +10.32 | +47.56% | 0.06 | 2 | 5 | 0.59 | 0.58 | 0.01 | -0.98 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 570.00 | 24.50 | 28.80 | 26.65 | 24.00 | +0.35 | +1.48% | 0.05 | 2 | 5 | 0.60 | 0.52 | 0.01 | -0.98 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 580.00 | 19.90 | 23.60 | 21.75 | 21.60 | -6.19 | -22.28% | 0.04 | 1 | 14 | 0.59 | 0.46 | 0.01 | -0.95 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 590.00 | 15.00 | 18.80 | 16.90 | 15.04 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.57 | 0.40 | 0.01 | -0.91 | 4/30/2026 | 5/1/2026 4:00:05 PM EST |
| 600.00 | 11.00 | 16.40 | 13.70 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.57 | 0.34 | 0.01 | -0.85 | 4/29/2026 | 5/1/2026 4:00:05 PM EST |
| 610.00 | 8.20 | 12.20 | 10.20 | 10.02 | -4.63 | -31.61% | 0.02 | 2 | 18 | 0.55 | 0.29 | 0.01 | -0.77 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 620.00 | 6.00 | 9.50 | 7.75 | 8.40 | +2.17 | +34.84% | 0.01 | 5 | 8 | 0.55 | 0.23 | 0.00 | -0.68 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 630.00 | 4.20 | 7.10 | 5.65 | 4.88 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.53 | 0.19 | 0.00 | -0.59 | 4/29/2026 | 5/1/2026 4:00:05 PM EST |
| 640.00 | 0.05 | 10.00 | 5.03 | 6.80 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.48 | 0.15 | 0.00 | -0.49 | 4/27/2026 | 5/1/2026 4:00:05 PM EST |
| 650.00 | 0.35 | 8.50 | 4.43 | 5.54 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.54 | 0.12 | 0.00 | -0.42 | 4/22/2026 | 5/1/2026 4:00:05 PM EST |
| 660.00 | 0.05 | 5.00 | 2.53 | 5.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.09 | 0.00 | -0.33 | 4/28/2026 | 5/1/2026 4:00:05 PM EST |
| 670.00 | 0.00 | 4.80 | 2.40 | 3.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.70 | 0.07 | 0.00 | -0.29 | 4/22/2026 | 5/1/2026 4:00:05 PM EST |
| 680.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.74 | 0.05 | 0.00 | -0.23 | 5/1/2026 4:00:05 PM EST | |||
| 690.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.78 | 0.04 | 0.00 | -0.18 | 5/1/2026 4:00:05 PM EST | |||
| 700.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.82 | 0.03 | 0.00 | -0.14 | 5/1/2026 4:00:05 PM EST | |||
| 710.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.86 | 0.02 | 0.00 | -0.11 | 5/1/2026 4:00:05 PM EST | |||
| 720.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.90 | 0.02 | 0.00 | -0.08 | 5/1/2026 4:00:05 PM EST | |||
| 730.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.94 | 0.01 | 0.00 | -0.06 | 5/1/2026 4:00:05 PM EST | |||
| 740.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.97 | 0.01 | 0.00 | -0.04 | 5/1/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 420.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.17 | -0.01 | 0.00 | -0.10 | 5/1/2026 4:00:05 PM EST | |||
| 430.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.10 | -0.01 | 0.00 | -0.12 | 5/1/2026 4:00:05 PM EST | |||
| 440.00 | 0.00 | 4.80 | 2.40 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | -0.02 | 0.00 | -0.16 | 4/23/2026 | 5/1/2026 4:00:05 PM EST |
| 450.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.96 | -0.03 | 0.00 | -0.21 | 4/27/2026 | 5/1/2026 4:00:05 PM EST |
| 460.00 | 0.00 | 4.80 | 2.40 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | -0.04 | 0.00 | -0.28 | 4/1/2026 | 5/1/2026 4:00:05 PM EST |
| 470.00 | 0.05 | 5.40 | 2.73 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.62 | -0.06 | 0.00 | -0.38 | 4/23/2026 | 5/1/2026 4:00:05 PM EST |
| 480.00 | 2.15 | 3.10 | 2.63 | 2.35 | -2.72 | -53.65% | 0.01 | 1 | 3 | 0.65 | -0.08 | 0.00 | -0.46 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 490.00 | 2.55 | 4.10 | 3.33 | 6.69 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.62 | -0.11 | 0.00 | -0.54 | 4/29/2026 | 5/1/2026 4:00:05 PM EST |
| 500.00 | 2.05 | 6.00 | 4.03 | 6.75 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.59 | -0.14 | 0.00 | -0.63 | 4/15/2026 | 5/1/2026 4:00:05 PM EST |
| 510.00 | 6.10 | 7.70 | 6.90 | 6.70 | -4.20 | -38.54% | 0.01 | 3 | 9 | 0.64 | -0.17 | 0.00 | -0.71 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 520.00 | 8.20 | 10.20 | 9.20 | 8.56 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.64 | -0.21 | 0.00 | -0.79 | 4/27/2026 | 5/1/2026 4:00:05 PM EST |
| 530.00 | 9.20 | 16.20 | 12.70 | 10.64 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.66 | -0.26 | 0.00 | -0.86 | 4/22/2026 | 5/1/2026 4:00:05 PM EST |
| 540.00 | 11.00 | 19.40 | 15.20 | 13.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.64 | -0.31 | 0.01 | -0.92 | 4/20/2026 | 5/1/2026 4:00:05 PM EST |
| 550.00 | 16.50 | 19.80 | 18.15 | 27.10 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.62 | -0.36 | 0.01 | -0.96 | 4/29/2026 | 5/1/2026 4:00:05 PM EST |
| 560.00 | 20.40 | 24.40 | 22.40 | 23.00 | +4.15 | +22.02% | 0.04 | 1 | 4 | 0.61 | -0.42 | 0.01 | -0.98 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 570.00 | 24.00 | 29.40 | 26.70 | 27.40 | -3.60 | -11.62% | 0.05 | 61 | 39 | 0.60 | -0.48 | 0.01 | -0.98 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 580.00 | 30.90 | 34.50 | 32.70 | 45.15 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.61 | -0.54 | 0.01 | -0.95 | 4/29/2026 | 5/1/2026 4:00:05 PM EST |
| 590.00 | 35.00 | 40.60 | 37.80 | 42.84 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.58 | -0.60 | 0.01 | -0.91 | 4/30/2026 | 5/1/2026 4:00:05 PM EST |
| 600.00 | 41.00 | 49.20 | 45.10 | 35.91 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.60 | -0.66 | 0.01 | -0.85 | 4/17/2026 | 5/1/2026 4:00:05 PM EST |
| 610.00 | 48.70 | 54.20 | 51.45 | 47.60 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.57 | -0.71 | 0.01 | -0.77 | 4/27/2026 | 5/1/2026 4:00:05 PM EST |
| 620.00 | 56.00 | 61.70 | 58.85 | 54.69 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.56 | -0.77 | 0.00 | -0.68 | 4/16/2026 | 5/1/2026 4:00:05 PM EST |
| 630.00 | 64.30 | 69.50 | 66.90 | % | 0.11 | 0 | 0 | 0.56 | -0.81 | 0.00 | -0.59 | 5/1/2026 4:00:05 PM EST | |||
| 640.00 | 72.00 | 79.70 | 75.85 | % | 0.12 | 0 | 0 | 0.69 | -0.85 | 0.00 | -0.49 | 5/1/2026 4:00:05 PM EST | |||
| 650.00 | 81.00 | 88.60 | 84.80 | % | 0.13 | 0 | 0 | 0.71 | -0.88 | 0.00 | -0.42 | 5/1/2026 4:00:05 PM EST | |||
| 660.00 | 90.00 | 97.30 | 93.65 | % | 0.14 | 0 | 0 | 0.71 | -0.91 | 0.00 | -0.33 | 5/1/2026 4:00:05 PM EST | |||
| 670.00 | 99.30 | 106.70 | 103.00 | % | 0.15 | 0 | 0 | 0.75 | -0.93 | 0.00 | -0.29 | 5/1/2026 4:00:05 PM EST | |||
| 680.00 | 108.30 | 116.80 | 112.55 | % | 0.17 | 0 | 0 | 0.78 | -0.95 | 0.00 | -0.23 | 5/1/2026 4:00:05 PM EST | |||
| 690.00 | 118.00 | 126.20 | 122.10 | % | 0.18 | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.18 | 5/1/2026 4:00:05 PM EST | |||
| 700.00 | 128.50 | 136.00 | 132.25 | % | 0.19 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.14 | 5/1/2026 4:00:05 PM EST | |||
| 710.00 | 137.90 | 146.90 | 142.40 | % | 0.20 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.11 | 5/1/2026 4:00:05 PM EST | |||
| 720.00 | 148.00 | 156.80 | 152.40 | % | 0.21 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.08 | 5/1/2026 4:00:05 PM EST | |||
| 730.00 | 158.20 | 165.50 | 161.85 | % | 0.22 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.06 | 5/1/2026 4:00:05 PM EST | |||
| 740.00 | 168.20 | 175.50 | 171.85 | % | 0.23 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.04 | 5/1/2026 4:00:05 PM EST |