Options Chain for IDEX CORP COM (IEX) - $198.55 as of 2/2/2026 11:07:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 76.50 | 80.50 | 78.50 | % | 0.65 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 125.00 | 71.50 | 75.50 | 73.50 | % | 0.59 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 130.00 | 66.50 | 70.50 | 68.50 | % | 0.53 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 135.00 | 61.00 | 65.50 | 63.25 | % | 0.47 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 140.00 | 56.10 | 60.50 | 58.30 | % | 0.42 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 145.00 | 51.40 | 55.50 | 53.45 | % | 0.37 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 150.00 | 46.20 | 50.50 | 48.35 | % | 0.32 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 155.00 | 41.70 | 45.50 | 43.60 | % | 0.28 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 160.00 | 36.70 | 40.50 | 38.60 | % | 0.24 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 165.00 | 31.50 | 35.50 | 33.50 | % | 0.20 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 1/30/2026 4:00:00 PM EST | |||
| 170.00 | 26.70 | 31.00 | 28.85 | % | 0.17 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.03 | 1/30/2026 4:00:00 PM EST | |||
| 175.00 | 21.90 | 26.00 | 23.95 | % | 0.14 | 0 | 0 | 0.59 | 0.97 | 0.01 | -0.04 | 1/30/2026 4:00:00 PM EST | |||
| 180.00 | 17.50 | 21.50 | 19.50 | 9.90 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.53 | 0.92 | 0.01 | -0.07 | 1/12/2026 | 1/30/2026 4:00:00 PM EST |
| 185.00 | 13.00 | 17.00 | 15.00 | 8.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.54 | 0.85 | 0.02 | -0.06 | 1/14/2026 | 1/30/2026 4:00:00 PM EST |
| 190.00 | 8.70 | 13.00 | 10.85 | 5.23 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.47 | 0.74 | 0.02 | -0.09 | 1/14/2026 | 1/30/2026 4:00:00 PM EST |
| 195.00 | 5.20 | 9.50 | 7.35 | 6.95 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.28 | 0.62 | 0.03 | -0.13 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 200.00 | 2.70 | 6.50 | 4.60 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.29 | 0.50 | 0.03 | -0.15 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 210.00 | 0.05 | 4.90 | 2.48 | 2.21 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.48 | 0.23 | 0.02 | -0.10 | 1/27/2026 | 1/30/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.63 | 0.07 | 0.01 | -0.04 | 1/30/2026 4:00:00 PM EST | |||
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.77 | 0.02 | 0.00 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/30/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/30/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 4.80 | 2.40 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.05 | 0.00 | 0.00 | -0.01 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.95 | 0.00 | 0.00 | -0.02 | 1/27/2026 | 1/30/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.86 | -0.01 | 0.00 | -0.03 | 1/27/2026 | 1/30/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.76 | -0.03 | 0.01 | -0.04 | 1/22/2026 | 1/30/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 2.00 | 1.00 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.46 | -0.08 | 0.01 | -0.07 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 185.00 | 0.05 | 4.90 | 2.48 | 1.25 | -0.96 | -43.44% | 0.01 | 1 | 2 | 0.35 | -0.15 | 0.02 | -0.06 | 2/2/2026 | 1/30/2026 4:00:00 PM EST |
| 190.00 | 0.10 | 4.90 | 2.50 | % | 0.01 | 0 | 0 | 0.29 | -0.26 | 0.02 | -0.09 | 1/30/2026 4:00:00 PM EST | |||
| 195.00 | 1.35 | 6.00 | 3.68 | 6.48 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.29 | -0.38 | 0.03 | -0.13 | 1/27/2026 | 1/30/2026 4:00:00 PM EST |
| 200.00 | 3.60 | 8.00 | 5.80 | 6.28 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.30 | -0.50 | 0.03 | -0.15 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 210.00 | 10.50 | 14.50 | 12.50 | 12.98 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.31 | -0.77 | 0.02 | -0.10 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 220.00 | 20.00 | 23.50 | 21.75 | % | 0.10 | 0 | 0 | 0.47 | -0.93 | 0.01 | -0.04 | 1/30/2026 4:00:00 PM EST | |||
| 230.00 | 29.50 | 33.50 | 31.50 | % | 0.14 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 240.00 | 39.50 | 43.70 | 41.60 | % | 0.17 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 250.00 | 49.50 | 53.70 | 51.60 | % | 0.21 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 260.00 | 59.50 | 64.20 | 61.85 | % | 0.24 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST |