Options Chain for IDEX CORP COM (IEX) - $223.61 as of 11/20/2024 4:12:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 86.50 | 91.00 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 140.00 | 81.50 | 86.00 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 145.00 | 76.50 | 81.20 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 150.00 | 71.50 | 76.30 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 155.00 | 67.00 | 70.90 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 160.00 | 62.00 | 66.30 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 165.00 | 56.70 | 61.50 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 170.00 | 51.50 | 56.00 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 175.00 | 46.80 | 51.50 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 180.00 | 41.90 | 46.50 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 185.00 | 36.70 | 41.50 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.03 | 11/20/2024 4:00:06 PM EST | |||
| 190.00 | 32.00 | 36.40 | % | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.03 | 11/20/2024 4:00:06 PM EST | |||
| 195.00 | 27.00 | 31.30 | % | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.04 | 11/20/2024 4:00:06 PM EST | |||
| 200.00 | 22.50 | 26.30 | % | 0 | 0 | 0.40 | 0.96 | 0.01 | -0.05 | 11/20/2024 4:00:06 PM EST | |||
| 210.00 | 13.00 | 17.40 | 14.80 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.82 | 0.02 | -0.08 | 11/4/2024 | 11/20/2024 4:00:06 PM EST |
| 220.00 | 7.00 | 8.30 | 11.28 | 0.00 | 0.00% | 0 | 6 | 0.21 | 0.63 | 0.03 | -0.10 | 11/12/2024 | 11/20/2024 4:00:06 PM EST |
| 230.00 | 1.55 | 3.20 | 4.60 | 0.00 | 0.00% | 0 | 8 | 0.17 | 0.34 | 0.03 | -0.09 | 11/13/2024 | 11/20/2024 4:00:06 PM EST |
| 240.00 | 0.05 | 4.90 | % | 0 | 0 | 0.26 | 0.13 | 0.02 | -0.05 | 11/20/2024 4:00:06 PM EST | |||
| 250.00 | 0.00 | 3.70 | % | 0 | 0 | 0.47 | 0.03 | 0.00 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.36 | 0.01 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 290.00 | 0.00 | 1.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 300.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 310.00 | 0.00 | 2.70 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 320.00 | 0.00 | 5.00 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.50 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 140.00 | 0.00 | 1.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 145.00 | 0.00 | 0.55 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 150.00 | 0.00 | 1.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 155.00 | 0.00 | 1.85 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 160.00 | 0.00 | 0.65 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 165.00 | 0.00 | 1.95 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 175.00 | 0.00 | 1.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 180.00 | 0.00 | 1.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.03 | 11/20/2024 4:00:06 PM EST | |||
| 190.00 | 0.00 | 1.75 | % | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.03 | 11/20/2024 4:00:06 PM EST | |||
| 195.00 | 0.00 | 1.75 | 2.02 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.03 | 0.00 | -0.04 | 10/31/2024 | 11/20/2024 4:00:06 PM EST |
| 200.00 | 0.00 | 3.80 | % | 0 | 0 | 0.50 | -0.04 | 0.01 | -0.05 | 11/20/2024 4:00:06 PM EST | |||
| 210.00 | 0.15 | 4.00 | 1.25 | 0.00 | 0.00% | 0 | 13 | 0.30 | -0.18 | 0.02 | -0.08 | 11/13/2024 | 11/20/2024 4:00:06 PM EST |
| 220.00 | 2.95 | 4.10 | % | 0 | 0 | 0.21 | -0.37 | 0.03 | -0.10 | 11/20/2024 4:00:06 PM EST | |||
| 230.00 | 6.10 | 9.40 | 12.75 | 0.00 | 0.00% | 0 | 0 | 0.16 | -0.66 | 0.03 | -0.09 | 11/5/2024 | 11/20/2024 4:00:06 PM EST |
| 240.00 | 15.60 | 18.90 | % | 0 | 0 | 0.36 | -0.87 | 0.02 | -0.05 | 11/20/2024 4:00:06 PM EST | |||
| 250.00 | 24.50 | 29.00 | % | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 260.00 | 34.90 | 39.00 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 270.00 | 44.70 | 49.50 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 280.00 | 54.90 | 59.00 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 290.00 | 64.50 | 69.00 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 300.00 | 74.60 | 79.50 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 310.00 | 84.70 | 88.90 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 320.00 | 94.50 | 99.40 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST |