Options Chain for IDEX CORP COM (IEX) - $196.77 as of 9/6/2024 3:51:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 68.00 | 72.90 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:58 PM EST | |||
| 130.00 | 63.00 | 67.50 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:58 PM EST | |||
| 135.00 | 58.20 | 63.00 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:58 PM EST | |||
| 140.00 | 53.10 | 58.00 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:58 PM EST | |||
| 145.00 | 48.20 | 53.00 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:58 PM EST | |||
| 150.00 | 43.20 | 48.00 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:58 PM EST | |||
| 155.00 | 38.20 | 43.00 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:58 PM EST | |||
| 160.00 | 33.30 | 38.00 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:58 PM EST | |||
| 165.00 | 28.20 | 33.00 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.04 | 9/6/2024 3:59:58 PM EST | |||
| 170.00 | 23.20 | 28.00 | % | 0 | 0 | 0.74 | 0.97 | 0.00 | -0.07 | 9/6/2024 3:59:58 PM EST | |||
| 175.00 | 18.50 | 22.90 | % | 0 | 0 | 0.63 | 0.97 | 0.01 | -0.07 | 9/6/2024 3:59:58 PM EST | |||
| 180.00 | 14.10 | 17.80 | 14.70 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.93 | 0.01 | -0.09 | 8/12/2024 | 9/6/2024 3:59:58 PM EST |
| 185.00 | 9.00 | 12.60 | % | 0 | 0 | 0.38 | 0.84 | 0.02 | -0.13 | 9/6/2024 3:59:58 PM EST | |||
| 190.00 | 6.30 | 7.80 | 7.37 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.73 | 0.03 | -0.14 | 8/12/2024 | 9/6/2024 3:59:58 PM EST |
| 195.00 | 2.90 | 4.30 | % | 0 | 0 | 0.21 | 0.54 | 0.05 | -0.13 | 9/6/2024 3:59:58 PM EST | |||
| 200.00 | 0.95 | 1.55 | 2.20 | -0.20 | -8.34% | 9 | 10 | 0.19 | 0.31 | 0.04 | -0.12 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 210.00 | 0.00 | 1.75 | 1.50 | 0.00 | 0.00% | 0 | 53 | 0.41 | 0.06 | 0.01 | -0.04 | 8/26/2024 | 9/6/2024 3:59:58 PM EST |
| 220.00 | 0.00 | 0.95 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 230.00 | 0.00 | 0.95 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 240.00 | 0.00 | 0.95 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 260.00 | 0.00 | 1.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 270.00 | 0.00 | 0.95 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 280.00 | 0.00 | 2.30 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 290.00 | 0.00 | 0.95 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 300.00 | 0.00 | 1.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 310.00 | 0.00 | 0.95 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.95 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:58 PM EST | |||
| 130.00 | 0.00 | 1.20 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:58 PM EST | |||
| 135.00 | 0.00 | 1.25 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:58 PM EST | |||
| 140.00 | 0.00 | 0.95 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:58 PM EST | |||
| 145.00 | 0.00 | 0.25 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:58 PM EST | |||
| 150.00 | 0.00 | 0.95 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:58 PM EST | |||
| 155.00 | 0.00 | 1.30 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:58 PM EST | |||
| 160.00 | 0.00 | 0.95 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.04 | 9/6/2024 3:59:58 PM EST | |||
| 165.00 | 0.00 | 1.40 | % | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.04 | 9/6/2024 3:59:58 PM EST | |||
| 170.00 | 0.00 | 0.40 | % | 0 | 0 | 0.46 | -0.03 | 0.00 | -0.07 | 9/6/2024 3:59:58 PM EST | |||
| 175.00 | 0.00 | 1.50 | % | 0 | 0 | 0.55 | -0.03 | 0.01 | -0.07 | 9/6/2024 3:59:58 PM EST | |||
| 180.00 | 0.00 | 1.75 | % | 0 | 0 | 0.48 | -0.07 | 0.01 | -0.09 | 9/6/2024 3:59:58 PM EST | |||
| 185.00 | 0.00 | 1.05 | 1.50 | 0.00 | 0.00% | 0 | 3 | 0.30 | -0.16 | 0.02 | -0.13 | 8/14/2024 | 9/6/2024 3:59:58 PM EST |
| 190.00 | 0.95 | 2.15 | 1.00 | -2.78 | -73.55% | 1 | 2 | 0.24 | -0.27 | 0.03 | -0.14 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 195.00 | 2.30 | 3.30 | 1.40 | -0.76 | -35.19% | 10 | 28 | 0.20 | -0.46 | 0.05 | -0.13 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 200.00 | 3.00 | 7.70 | 2.53 | 0.00 | 0.00% | 0 | 18 | 0.34 | -0.69 | 0.04 | -0.12 | 9/4/2024 | 9/6/2024 3:59:58 PM EST |
| 210.00 | 12.50 | 16.50 | 9.33 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.94 | 0.01 | -0.04 | 9/4/2024 | 9/6/2024 3:59:58 PM EST |
| 220.00 | 22.50 | 27.00 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 230.00 | 32.50 | 37.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 240.00 | 42.80 | 47.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 250.00 | 52.50 | 56.80 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 260.00 | 62.50 | 67.40 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 270.00 | 72.50 | 77.00 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 280.00 | 82.60 | 87.00 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 290.00 | 92.50 | 97.00 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 300.00 | 102.50 | 107.10 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 310.00 | 112.50 | 116.80 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST |