Options Chain for IDEX CORP COM (IEX) - $175.03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 62.50 | 67.40 | % | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 115.00 | 57.50 | 62.40 | % | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 120.00 | 52.50 | 57.30 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 125.00 | 47.50 | 52.40 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 130.00 | 42.50 | 47.40 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 135.00 | 37.50 | 42.30 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 140.00 | 32.50 | 37.40 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 145.00 | 27.50 | 32.30 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 150.00 | 22.50 | 26.80 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 155.00 | 17.60 | 22.40 | % | 0 | 0 | 1.79 | 0.99 | 0.00 | -0.01 | 6/18/2025 3:29:04 PM EST | |||
| 160.00 | 12.50 | 16.80 | % | 0 | 0 | 1.55 | 0.96 | 0.01 | -0.11 | 6/18/2025 3:29:04 PM EST | |||
| 165.00 | 7.50 | 12.30 | % | 0 | 0 | 1.15 | 0.91 | 0.02 | -0.23 | 6/18/2025 3:29:04 PM EST | |||
| 170.00 | 3.00 | 7.70 | % | 0 | 0 | 0.92 | 0.74 | 0.04 | -0.54 | 6/18/2025 3:29:04 PM EST | |||
| 175.00 | 0.10 | 4.90 | 10.60 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.45 | 0.06 | -0.65 | 5/5/2025 | 6/18/2025 3:29:04 PM EST |
| 180.00 | 0.00 | 4.80 | 10.70 | 0.00 | 0.00% | 0 | 156 | 1.34 | 0.18 | 0.05 | -0.44 | 5/12/2025 | 6/18/2025 3:29:04 PM EST |
| 185.00 | 0.00 | 4.80 | 5.40 | 0.00 | 0.00% | 0 | 1 | 1.68 | 0.04 | 0.02 | -0.13 | 5/5/2025 | 6/18/2025 3:29:04 PM EST |
| 190.00 | 0.00 | 4.80 | 3.40 | 0.00 | 0.00% | 0 | 3 | 1.98 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 6/18/2025 3:29:04 PM EST |
| 195.00 | 0.00 | 4.80 | 4.59 | 0.00 | 0.00% | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/18/2025 3:29:04 PM EST |
| 200.00 | 0.00 | 4.80 | 2.14 | 0.00 | 0.00% | 0 | 2 | 2.50 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:29:04 PM EST |
| 210.00 | 0.00 | 4.80 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 220.00 | 0.00 | 4.80 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 230.00 | 0.00 | 4.80 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 240.00 | 0.00 | 4.80 | % | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 250.00 | 0.00 | 4.80 | % | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 130.00 | 0.00 | 0.05 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 155.00 | 0.00 | 0.55 | 1.50 | 0.00 | 0.00% | 0 | 5 | 1.15 | -0.01 | 0.00 | -0.01 | 5/2/2025 | 6/18/2025 3:29:04 PM EST |
| 160.00 | 0.00 | 0.05 | % | 0 | 0 | 0.64 | -0.04 | 0.01 | -0.11 | 6/18/2025 3:29:04 PM EST | |||
| 165.00 | 0.00 | 4.80 | 2.32 | 0.00 | 0.00% | 0 | 1 | 1.75 | -0.09 | 0.02 | -0.23 | 5/6/2025 | 6/18/2025 3:29:04 PM EST |
| 170.00 | 0.00 | 4.80 | 0.45 | 0.00 | 0.00% | 0 | 5 | 1.36 | -0.26 | 0.04 | -0.54 | 6/9/2025 | 6/18/2025 3:29:04 PM EST |
| 175.00 | 0.10 | 4.90 | 2.00 | 0.00 | 0.00% | 0 | 4 | 0.93 | -0.55 | 0.06 | -0.65 | 5/21/2025 | 6/18/2025 3:29:04 PM EST |
| 180.00 | 3.00 | 7.50 | 3.43 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.82 | 0.05 | -0.44 | 6/17/2025 | 6/18/2025 3:29:04 PM EST |
| 185.00 | 8.00 | 12.50 | % | 0 | 0 | 1.14 | -0.96 | 0.02 | -0.13 | 6/18/2025 3:29:04 PM EST | |||
| 190.00 | 13.00 | 17.50 | 12.99 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | -0.01 | 6/17/2025 | 6/18/2025 3:29:04 PM EST |
| 195.00 | 17.70 | 22.50 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 200.00 | 22.90 | 27.50 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 210.00 | 33.00 | 37.50 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 220.00 | 43.10 | 47.40 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 230.00 | 53.00 | 57.50 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 240.00 | 63.00 | 67.50 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 250.00 | 73.00 | 77.50 | % | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST |