Options Chain for IDEX CORP COM (IEX) - $184.11 as of 3/23/2026 7:55:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 82.50 | 86.50 | 84.50 | % | 0.80 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 110.00 | 77.30 | 81.50 | 79.40 | 61.10 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 3/23/2026 4:00:08 PM EST |
| 115.00 | 72.30 | 76.50 | 74.40 | % | 0.65 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 120.00 | 67.30 | 71.50 | 69.40 | 48.40 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 3/23/2026 4:00:08 PM EST |
| 125.00 | 62.30 | 66.50 | 64.40 | % | 0.52 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 130.00 | 57.30 | 61.50 | 59.40 | % | 0.46 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 135.00 | 52.30 | 56.50 | 54.40 | % | 0.40 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 140.00 | 47.50 | 51.50 | 49.50 | % | 0.35 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 145.00 | 42.70 | 46.50 | 44.60 | % | 0.31 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 3/23/2026 4:00:08 PM EST | |||
| 150.00 | 37.50 | 42.00 | 39.75 | 47.90 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.79 | 0.99 | 0.00 | -0.03 | 3/9/2026 | 3/23/2026 4:00:08 PM EST |
| 155.00 | 32.80 | 37.00 | 34.90 | 29.09 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.71 | 0.99 | 0.00 | -0.04 | 1/5/2026 | 3/23/2026 4:00:08 PM EST |
| 160.00 | 27.80 | 32.00 | 29.90 | 30.90 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.67 | 0.96 | 0.00 | -0.06 | 1/14/2026 | 3/23/2026 4:00:08 PM EST |
| 165.00 | 23.20 | 27.50 | 25.35 | 45.00 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.59 | 0.92 | 0.01 | -0.08 | 2/18/2026 | 3/23/2026 4:00:08 PM EST |
| 170.00 | 19.50 | 22.50 | 21.00 | 20.35 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.54 | 0.88 | 0.01 | -0.09 | 10/29/2025 | 3/23/2026 4:00:08 PM EST |
| 175.00 | 13.50 | 17.10 | 15.30 | 14.80 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.39 | 0.81 | 0.01 | -0.12 | 1/12/2026 | 3/23/2026 4:00:08 PM EST |
| 180.00 | 10.30 | 14.50 | 12.40 | 9.49 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.34 | 0.74 | 0.02 | -0.12 | 12/22/2025 | 3/23/2026 4:00:08 PM EST |
| 185.00 | 6.60 | 11.00 | 8.80 | 7.70 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.33 | 0.63 | 0.03 | -0.13 | 1/7/2026 | 3/23/2026 4:00:08 PM EST |
| 190.00 | 3.50 | 7.60 | 5.55 | 5.80 | 0.00 | 0.00% | 0.03 | 3 | 11 | 0.30 | 0.49 | 0.03 | -0.13 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 195.00 | 1.25 | 5.70 | 3.48 | 3.51 | +2.56 | +269.48% | 0.02 | 9 | 4 | 0.29 | 0.35 | 0.03 | -0.12 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 200.00 | 0.20 | 4.20 | 2.20 | 8.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.28 | 0.24 | 0.02 | -0.10 | 2/2/2026 | 3/23/2026 4:00:08 PM EST |
| 210.00 | 0.10 | 5.00 | 2.55 | 6.82 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.41 | 0.09 | 0.01 | -0.05 | 2/20/2026 | 3/23/2026 4:00:08 PM EST |
| 220.00 | 0.00 | 2.00 | 1.00 | 5.21 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.52 | 0.03 | 0.00 | -0.02 | 2/17/2026 | 3/23/2026 4:00:08 PM EST |
| 230.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.84 | 0.01 | 0.00 | -0.01 | 2/23/2026 | 3/23/2026 4:00:08 PM EST |
| 240.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/23/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 3/23/2026 4:00:08 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 3/23/2026 4:00:08 PM EST |
| 120.00 | 0.00 | 4.80 | 2.40 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 3/23/2026 4:00:08 PM EST |
| 125.00 | 0.00 | 4.80 | 2.40 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 3/23/2026 4:00:08 PM EST |
| 130.00 | 0.00 | 4.80 | 2.40 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 3/23/2026 4:00:08 PM EST |
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | 4.35 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.13 | 0.00 | 0.00 | -0.01 | 11/19/2025 | 3/23/2026 4:00:08 PM EST |
| 150.00 | 0.00 | 4.80 | 2.40 | 5.30 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.04 | -0.01 | 0.00 | -0.03 | 8/14/2025 | 3/23/2026 4:00:08 PM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.94 | -0.01 | 0.00 | -0.04 | 3/5/2026 | 3/23/2026 4:00:08 PM EST |
| 160.00 | 0.00 | 1.65 | 0.83 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.57 | -0.04 | 0.00 | -0.06 | 2/17/2026 | 3/23/2026 4:00:08 PM EST |
| 165.00 | 0.05 | 5.00 | 2.53 | % | 0.02 | 0 | 0 | 0.50 | -0.08 | 0.01 | -0.08 | 3/23/2026 4:00:08 PM EST | |||
| 170.00 | 0.10 | 5.00 | 2.55 | % | 0.01 | 0 | 0 | 0.43 | -0.12 | 0.01 | -0.09 | 3/23/2026 4:00:08 PM EST | |||
| 175.00 | 0.75 | 1.95 | 1.35 | 1.05 | -2.15 | -67.19% | 0.01 | 401 | 400 | 0.31 | -0.19 | 0.01 | -0.12 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 180.00 | 0.55 | 4.90 | 2.73 | 2.00 | -1.73 | -46.39% | 0.02 | 401 | 8 | 0.31 | -0.26 | 0.02 | -0.12 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 185.00 | 2.00 | 5.30 | 3.65 | 4.00 | -1.53 | -27.67% | 0.02 | 1 | 2 | 0.28 | -0.37 | 0.03 | -0.13 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 190.00 | 4.00 | 8.30 | 6.15 | 6.10 | % | 0.03 | 1 | 0 | 0.29 | -0.51 | 0.03 | -0.13 | 3/23/2026 | 3/23/2026 4:00:08 PM EST | |
| 195.00 | 6.50 | 10.70 | 8.60 | 10.45 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.25 | -0.65 | 0.03 | -0.12 | 3/13/2026 | 3/23/2026 4:00:08 PM EST |
| 200.00 | 10.50 | 14.00 | 12.25 | % | 0.06 | 0 | 0 | 0.39 | -0.76 | 0.02 | -0.10 | 3/23/2026 4:00:08 PM EST | |||
| 210.00 | 19.00 | 23.10 | 21.05 | 29.28 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.48 | -0.91 | 0.01 | -0.05 | 1/5/2026 | 3/23/2026 4:00:08 PM EST |
| 220.00 | 29.00 | 33.00 | 31.00 | % | 0.14 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.02 | 3/23/2026 4:00:08 PM EST | |||
| 230.00 | 39.00 | 42.90 | 40.95 | % | 0.18 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 3/23/2026 4:00:08 PM EST | |||
| 240.00 | 49.00 | 53.40 | 51.20 | % | 0.21 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST |