Options Chain for IDEX CORP COM (IEX) - $223.69 as of 6/18/2026 5:07:24 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 | 118.30 | 122.50 | 120.40 | % | 1.15 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 110.00 | 113.50 | 117.50 | 115.50 | % | 1.05 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 115.00 | 108.50 | 112.50 | 110.50 | % | 0.96 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 120.00 | 103.90 | 107.50 | 105.70 | % | 0.88 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 125.00 | 98.80 | 102.50 | 100.65 | % | 0.81 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 130.00 | 93.80 | 97.50 | 95.65 | % | 0.74 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 135.00 | 88.80 | 92.50 | 90.65 | % | 0.67 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 140.00 | 83.80 | 87.50 | 85.65 | % | 0.61 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 145.00 | 78.90 | 82.50 | 80.70 | % | 0.56 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 150.00 | 73.90 | 77.50 | 75.70 | % | 0.50 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 155.00 | 68.90 | 72.50 | 70.70 | % | 0.46 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 160.00 | 63.90 | 67.50 | 65.70 | % | 0.41 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 165.00 | 58.80 | 62.50 | 60.65 | % | 0.37 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 170.00 | 53.90 | 58.00 | 55.95 | % | 0.33 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 175.00 | 48.90 | 53.00 | 50.95 | % | 0.29 | 0 | 3 | 0.76 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 180.00 | 43.80 | 48.00 | 45.90 | % | 0.26 | 0 | 4 | 0.71 | 0.99 | 0.00 | -0.01 | 6/18/2026 3:59:59 PM EST | |||
| 185.00 | 39.20 | 43.00 | 41.10 | 41.00 | 0.00 | 0.00% | 0.22 | 0 | 268 | 0.56 | 0.98 | 0.00 | -0.01 | 6/17/2026 | 6/18/2026 3:59:59 PM EST |
| 190.00 | 35.00 | 38.00 | 36.50 | 17.03 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.55 | 0.96 | 0.00 | -0.02 | 4/9/2026 | 6/18/2026 3:59:59 PM EST |
| 195.00 | 30.00 | 33.50 | 31.75 | % | 0.16 | 0 | 4 | 0.48 | 0.91 | 0.01 | -0.06 | 6/18/2026 3:59:59 PM EST | |||
| 200.00 | 25.50 | 29.00 | 27.25 | % | 0.14 | 0 | 74 | 0.46 | 0.89 | 0.01 | -0.06 | 6/18/2026 3:59:59 PM EST | |||
| 210.00 | 16.80 | 20.00 | 18.40 | 15.15 | 0.00 | 0.00% | 0.09 | 0 | 202 | 0.37 | 0.77 | 0.01 | -0.11 | 6/15/2026 | 6/18/2026 3:59:59 PM EST |
| 220.00 | 9.50 | 12.00 | 10.75 | 10.70 | +3.00 | +38.97% | 0.05 | 1 | 256 | 0.33 | 0.61 | 0.02 | -0.11 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 230.00 | 4.00 | 6.50 | 5.25 | 4.79 | -0.01 | -0.21% | 0.02 | 1 | 551 | 0.31 | 0.38 | 0.02 | -0.11 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 240.00 | 1.05 | 3.10 | 2.08 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.29 | 0.21 | 0.02 | -0.10 | 6/9/2026 | 6/18/2026 3:59:59 PM EST |
| 250.00 | 0.00 | 2.05 | 1.03 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.36 | 0.11 | 0.01 | -0.07 | 6/17/2026 | 6/18/2026 3:59:59 PM EST |
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 3 | 0.60 | 0.04 | 0.01 | -0.04 | 6/18/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 5 | 1.42 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 4.70 | 2.35 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.17 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 6/18/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/18/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.88 | -0.01 | 0.00 | -0.01 | 4/30/2026 | 6/18/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.81 | -0.02 | 0.00 | -0.01 | 6/18/2026 3:59:59 PM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | 3.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | -0.04 | 0.00 | -0.02 | 5/26/2026 | 6/18/2026 3:59:59 PM EST |
| 195.00 | 0.05 | 4.90 | 2.48 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.44 | -0.09 | 0.01 | -0.06 | 5/26/2026 | 6/18/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 3.10 | 1.55 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 428 | 0.50 | -0.11 | 0.01 | -0.06 | 6/16/2026 | 6/18/2026 3:59:59 PM EST |
| 210.00 | 1.20 | 2.75 | 1.98 | 1.95 | -0.93 | -32.30% | 0.01 | 1 | 601 | 0.28 | -0.23 | 0.01 | -0.11 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 220.00 | 3.10 | 5.70 | 4.40 | 5.08 | -1.97 | -27.95% | 0.02 | 1 | 1 | 0.26 | -0.39 | 0.02 | -0.11 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 230.00 | 8.00 | 10.50 | 9.25 | 9.08 | % | 0.04 | 1 | 0 | 0.23 | -0.62 | 0.02 | -0.11 | 6/18/2026 | 6/18/2026 3:59:59 PM EST | |
| 240.00 | 15.00 | 17.90 | 16.45 | % | 0.07 | 0 | 0 | 0.19 | -0.79 | 0.02 | -0.10 | 6/18/2026 3:59:59 PM EST | |||
| 250.00 | 23.50 | 27.00 | 25.25 | % | 0.10 | 0 | 0 | 0.44 | -0.89 | 0.01 | -0.07 | 6/18/2026 3:59:59 PM EST | |||
| 260.00 | 33.00 | 36.50 | 34.75 | % | 0.13 | 0 | 0 | 0.51 | -0.96 | 0.01 | -0.04 | 6/18/2026 3:59:59 PM EST |