Options Chain for IDEX CORP COM (IEX) - $175.10 as of 12/3/2025 4:04:58 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 | 71.00 | 75.20 | 73.10 | % | 0.70 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:06 PM EST | |||
| 110.00 | 66.00 | 69.90 | 67.95 | % | 0.62 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:06 PM EST | |||
| 115.00 | 61.00 | 64.50 | 62.75 | % | 0.55 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:06 PM EST | |||
| 120.00 | 56.00 | 59.50 | 57.75 | % | 0.48 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:06 PM EST | |||
| 125.00 | 51.00 | 54.50 | 52.75 | % | 0.42 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:06 PM EST | |||
| 130.00 | 46.00 | 50.00 | 48.00 | % | 0.37 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:06 PM EST | |||
| 135.00 | 41.00 | 44.80 | 42.90 | 34.10 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 12/3/2025 4:00:06 PM EST |
| 140.00 | 36.00 | 39.70 | 37.85 | % | 0.27 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:06 PM EST | |||
| 145.00 | 31.00 | 35.00 | 33.00 | 25.66 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 12/3/2025 4:00:06 PM EST |
| 150.00 | 26.00 | 29.80 | 27.90 | 21.00 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.80 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 12/3/2025 4:00:06 PM EST |
| 155.00 | 21.00 | 24.80 | 22.90 | 22.65 | +12.95 | +133.51% | 0.15 | 1 | 1 | 0.69 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:06 PM EST |
| 160.00 | 16.50 | 19.80 | 18.15 | 16.60 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.58 | 1.00 | 0.01 | 0.00 | 12/1/2025 | 12/3/2025 4:00:06 PM EST |
| 165.00 | 11.50 | 15.20 | 13.35 | 13.10 | +2.40 | +22.43% | 0.08 | 1 | 60 | 0.51 | 0.94 | 0.02 | -0.03 | 12/3/2025 | 12/3/2025 4:00:06 PM EST |
| 170.00 | 7.00 | 11.00 | 9.00 | 8.52 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.45 | 0.82 | 0.03 | -0.07 | 12/1/2025 | 12/3/2025 4:00:06 PM EST |
| 175.00 | 3.50 | 7.80 | 5.65 | 2.80 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.27 | 0.63 | 0.04 | -0.10 | 11/24/2025 | 12/3/2025 4:00:06 PM EST |
| 180.00 | 0.50 | 4.90 | 2.70 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.24 | 0.42 | 0.04 | -0.10 | 12/1/2025 | 12/3/2025 4:00:06 PM EST |
| 185.00 | 0.00 | 2.45 | 1.23 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.35 | 0.22 | 0.03 | -0.08 | 11/25/2025 | 12/3/2025 4:00:06 PM EST |
| 190.00 | 0.00 | 1.00 | 0.50 | 2.40 | +1.92 | +400.00% | 0.00 | 1 | 40 | 0.32 | 0.09 | 0.02 | -0.04 | 12/3/2025 | 12/3/2025 4:00:06 PM EST |
| 195.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.44 | 0.03 | 0.01 | -0.02 | 12/3/2025 4:00:06 PM EST | |||
| 200.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.83 | 0.01 | 0.00 | -0.01 | 12/3/2025 4:00:06 PM EST | |||
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:06 PM EST | |||
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:06 PM EST | |||
| 230.00 | 0.00 | 4.80 | 2.40 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.28 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:06 PM EST |
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:06 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 | 2.35 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:06 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:06 PM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:06 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 4:00:06 PM EST |
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:06 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:06 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:06 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:06 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 36 | 1.20 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/3/2025 4:00:06 PM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 4:00:06 PM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.95 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 4:00:06 PM EST |
| 160.00 | 0.00 | 4.80 | 2.40 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.82 | 0.00 | 0.01 | 0.00 | 11/12/2025 | 12/3/2025 4:00:06 PM EST |
| 165.00 | 0.00 | 2.45 | 1.23 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.49 | -0.06 | 0.02 | -0.03 | 11/25/2025 | 12/3/2025 4:00:06 PM EST |
| 170.00 | 0.05 | 4.90 | 2.48 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | -0.18 | 0.03 | -0.07 | 11/3/2025 | 12/3/2025 4:00:06 PM EST |
| 175.00 | 0.20 | 4.90 | 2.55 | % | 0.01 | 0 | 0 | 0.25 | -0.37 | 0.04 | -0.10 | 12/3/2025 4:00:06 PM EST | |||
| 180.00 | 2.65 | 7.00 | 4.83 | % | 0.03 | 0 | 0 | 0.24 | -0.58 | 0.04 | -0.10 | 12/3/2025 4:00:06 PM EST | |||
| 185.00 | 6.60 | 10.50 | 8.55 | % | 0.05 | 0 | 0 | 0.40 | -0.78 | 0.03 | -0.08 | 12/3/2025 4:00:06 PM EST | |||
| 190.00 | 11.10 | 14.50 | 12.80 | % | 0.07 | 0 | 0 | 0.42 | -0.91 | 0.02 | -0.04 | 12/3/2025 4:00:06 PM EST | |||
| 195.00 | 15.40 | 19.50 | 17.45 | % | 0.09 | 0 | 0 | 0.51 | -0.97 | 0.01 | -0.02 | 12/3/2025 4:00:06 PM EST | |||
| 200.00 | 20.50 | 24.50 | 22.50 | % | 0.11 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 12/3/2025 4:00:06 PM EST | |||
| 210.00 | 30.50 | 34.50 | 32.50 | % | 0.15 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:06 PM EST | |||
| 220.00 | 40.10 | 44.50 | 42.30 | % | 0.19 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:06 PM EST | |||
| 230.00 | 50.40 | 54.50 | 52.45 | % | 0.23 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:06 PM EST | |||
| 240.00 | 60.00 | 64.50 | 62.25 | % | 0.26 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:06 PM EST |