Options Chain for IDEX CORP COM (IEX) - $165.80 as of 10/8/2025 4:11:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 69.50 | 74.00 | 71.75 | % | 0.76 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 100.00 | 64.60 | 68.90 | 66.75 | % | 0.67 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 105.00 | 59.70 | 64.00 | 61.85 | % | 0.59 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 110.00 | 54.50 | 58.80 | 56.65 | % | 0.52 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 115.00 | 49.50 | 54.00 | 51.75 | % | 0.45 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 120.00 | 44.50 | 49.00 | 46.75 | % | 0.39 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 125.00 | 39.50 | 44.00 | 41.75 | 50.20 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 10/8/2025 2:59:03 PM EST |
| 130.00 | 34.50 | 39.00 | 36.75 | % | 0.28 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 135.00 | 29.50 | 33.90 | 31.70 | % | 0.23 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 140.00 | 24.50 | 29.00 | 26.75 | 27.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:03 PM EST |
| 145.00 | 19.50 | 24.00 | 21.75 | % | 0.15 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.01 | 10/8/2025 2:59:03 PM EST | |||
| 150.00 | 14.50 | 18.90 | 16.70 | 16.18 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.80 | 0.96 | 0.01 | -0.05 | 10/7/2025 | 10/8/2025 2:59:03 PM EST |
| 155.00 | 9.50 | 13.90 | 11.70 | 11.18 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.64 | 0.91 | 0.02 | -0.08 | 9/17/2025 | 10/8/2025 2:59:03 PM EST |
| 160.00 | 5.00 | 9.40 | 7.20 | 7.41 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.53 | 0.78 | 0.03 | -0.15 | 10/7/2025 | 10/8/2025 2:59:03 PM EST |
| 165.00 | 1.05 | 5.90 | 3.48 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.44 | 0.59 | 0.04 | -0.20 | 10/3/2025 | 10/8/2025 2:59:03 PM EST |
| 170.00 | 0.05 | 5.00 | 2.53 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.35 | 0.36 | 0.04 | -0.18 | 10/6/2025 | 10/8/2025 2:59:03 PM EST |
| 175.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.77 | 0.17 | 0.03 | -0.12 | 10/6/2025 | 10/8/2025 2:59:03 PM EST |
| 180.00 | 0.00 | 1.25 | 0.63 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.51 | 0.06 | 0.01 | -0.05 | 9/12/2025 | 10/8/2025 2:59:03 PM EST |
| 185.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.07 | 0.02 | 0.01 | -0.02 | 9/5/2025 | 10/8/2025 2:59:03 PM EST |
| 190.00 | 0.00 | 1.05 | 0.53 | 2.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 2:59:03 PM EST |
| 195.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:59:03 PM EST |
| 200.00 | 0.00 | 4.80 | 2.40 | 8.00 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.43 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 10/8/2025 2:59:03 PM EST |
| 210.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.63 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:59:03 PM EST |
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 280.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.90 | 1.45 | % | 0.02 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 10/8/2025 2:59:03 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 10/8/2025 2:59:03 PM EST |
| 130.00 | 0.00 | 4.80 | 2.40 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:59:03 PM EST |
| 135.00 | 0.00 | 4.80 | 2.40 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 10/8/2025 2:59:03 PM EST |
| 140.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.50 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 2:59:03 PM EST |
| 145.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.32 | -0.01 | 0.00 | -0.01 | 9/15/2025 | 10/8/2025 2:59:03 PM EST |
| 150.00 | 0.10 | 2.50 | 1.30 | 0.15 | -0.15 | -50.00% | 0.01 | 20 | 25 | 0.60 | -0.04 | 0.01 | -0.05 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 155.00 | 0.00 | 4.10 | 2.05 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.88 | -0.09 | 0.02 | -0.08 | 10/6/2025 | 10/8/2025 2:59:03 PM EST |
| 160.00 | 0.00 | 4.60 | 2.30 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.72 | -0.22 | 0.03 | -0.15 | 10/7/2025 | 10/8/2025 2:59:03 PM EST |
| 165.00 | 0.10 | 4.90 | 2.50 | 6.17 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.31 | -0.41 | 0.04 | -0.20 | 9/19/2025 | 10/8/2025 2:59:03 PM EST |
| 170.00 | 5.00 | 7.00 | 6.00 | 5.05 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.50 | -0.64 | 0.04 | -0.18 | 6/9/2025 | 10/8/2025 2:59:03 PM EST |
| 175.00 | 6.70 | 11.30 | 9.00 | % | 0.05 | 0 | 0 | 0.62 | -0.83 | 0.03 | -0.12 | 10/8/2025 2:59:03 PM EST | |||
| 180.00 | 11.50 | 15.90 | 13.70 | % | 0.08 | 0 | 0 | 0.71 | -0.94 | 0.01 | -0.05 | 10/8/2025 2:59:03 PM EST | |||
| 185.00 | 16.50 | 21.00 | 18.75 | 7.80 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.84 | -0.98 | 0.01 | -0.02 | 7/29/2025 | 10/8/2025 2:59:03 PM EST |
| 190.00 | 21.60 | 26.00 | 23.80 | 26.00 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.95 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 10/8/2025 2:59:03 PM EST |
| 195.00 | 26.50 | 31.00 | 28.75 | % | 0.15 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 200.00 | 31.50 | 35.90 | 33.70 | % | 0.17 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 210.00 | 41.50 | 46.00 | 43.75 | % | 0.21 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 220.00 | 51.50 | 55.60 | 53.55 | % | 0.24 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 230.00 | 61.50 | 66.00 | 63.75 | % | 0.28 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 240.00 | 71.50 | 76.00 | 73.75 | % | 0.31 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 250.00 | 81.50 | 86.00 | 83.75 | % | 0.34 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 260.00 | 91.50 | 95.90 | 93.70 | % | 0.36 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 270.00 | 101.50 | 105.90 | 103.70 | % | 0.38 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 280.00 | 111.50 | 116.00 | 113.75 | % | 0.41 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 290.00 | 121.50 | 126.00 | 123.75 | % | 0.43 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST |