Options Chain for IDEX CORP COM (IEX) - $163.32 as of 8/13/2025 3:33:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 42.10 | 47.00 | 44.55 | % | 0.36 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 130.00 | 37.30 | 41.80 | 39.55 | % | 0.30 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 135.00 | 32.20 | 36.80 | 34.50 | % | 0.26 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 140.00 | 27.20 | 31.80 | 29.50 | % | 0.21 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 145.00 | 22.20 | 26.70 | 24.45 | % | 0.17 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 150.00 | 17.00 | 21.80 | 19.40 | % | 0.13 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 155.00 | 12.50 | 16.70 | 14.60 | 10.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:59 PM EST |
| 160.00 | 7.50 | 11.50 | 9.50 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 11 | 1.14 | 0.98 | 0.01 | -0.04 | 8/8/2025 | 8/13/2025 3:59:59 PM EST |
| 165.00 | 2.50 | 6.30 | 4.40 | % | 0.03 | 0 | 0 | 0.74 | 0.83 | 0.05 | -0.33 | 8/13/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.30 | 0.47 | 0.08 | -0.48 | 7/30/2025 | 8/13/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 4.80 | 2.40 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.42 | 0.13 | 0.04 | -0.24 | 8/8/2025 | 8/13/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 4.80 | 2.40 | 8.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.77 | 0.01 | 0.01 | -0.02 | 7/23/2025 | 8/13/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 4.80 | 2.40 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.63 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 1.25 | 0.63 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.71 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 1.68 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.94 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 3:59:59 PM EST |
| 200.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.34 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/13/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 4.80 | 2.40 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.96 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/13/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 4.80 | 2.40 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.79 | -0.02 | 0.01 | -0.04 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 4.80 | 2.40 | 2.82 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.37 | -0.17 | 0.05 | -0.33 | 7/31/2025 | 8/13/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 4.80 | 2.40 | 8.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | -0.53 | 0.08 | -0.48 | 8/5/2025 | 8/13/2025 3:59:59 PM EST |
| 175.00 | 3.80 | 7.50 | 5.65 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.90 | -0.87 | 0.04 | -0.24 | 7/30/2025 | 8/13/2025 3:59:59 PM EST |
| 180.00 | 9.20 | 12.50 | 10.85 | 14.90 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1.13 | -0.99 | 0.01 | -0.02 | 7/30/2025 | 8/13/2025 3:59:59 PM EST |
| 185.00 | 13.30 | 17.40 | 15.35 | 14.10 | 0.00 | 0.00% | 0.08 | 0 | 52 | 1.51 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:59 PM EST |
| 190.00 | 18.60 | 23.00 | 20.80 | 26.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:59 PM EST |
| 195.00 | 23.00 | 27.80 | 25.40 | % | 0.13 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 200.00 | 28.00 | 32.90 | 30.45 | % | 0.15 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 210.00 | 38.30 | 43.00 | 40.65 | % | 0.19 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 220.00 | 48.10 | 52.90 | 50.50 | % | 0.23 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 230.00 | 58.00 | 62.90 | 60.45 | % | 0.26 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 240.00 | 68.00 | 72.80 | 70.40 | % | 0.29 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 250.00 | 78.20 | 83.00 | 80.60 | % | 0.32 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 260.00 | 88.00 | 92.90 | 90.45 | % | 0.35 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST |