Options Chain for IDEX CORP COM (IEX) - $181.73 as of 5/5/2025 8:22:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 64.60 | 69.30 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 120.00 | 59.50 | 64.00 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 125.00 | 54.70 | 59.30 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 130.00 | 49.60 | 54.30 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 135.00 | 44.60 | 49.30 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 140.00 | 39.60 | 44.30 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 145.00 | 34.50 | 39.30 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 150.00 | 29.50 | 34.30 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 155.00 | 24.60 | 29.40 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 160.00 | 20.00 | 24.50 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 165.00 | 15.50 | 19.10 | % | 0 | 0 | 0.67 | 0.96 | 0.01 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 170.00 | 10.90 | 14.90 | 12.45 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.90 | 0.02 | -0.08 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 175.00 | 6.20 | 10.50 | 5.30 | 0.00 | 0.00% | 0 | 314 | 0.52 | 0.78 | 0.03 | -0.13 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 180.00 | 2.30 | 7.00 | 2.09 | 0.00 | 0.00% | 0 | 3 | 0.29 | 0.59 | 0.04 | -0.16 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 4.80 | 1.80 | 0.00 | 0.00% | 0 | 7 | 0.49 | 0.36 | 0.05 | -0.15 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 4.80 | 0.40 | 0.00 | 0.00% | 0 | 12 | 0.64 | 0.16 | 0.03 | -0.09 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 4.80 | 3.40 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.05 | 0.01 | -0.04 | 3/24/2025 | 5/5/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 0.50 | % | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 210.00 | 0.00 | 4.80 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 220.00 | 0.00 | 4.80 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 230.00 | 0.00 | 4.80 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 240.00 | 0.00 | 4.80 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 250.00 | 0.00 | 4.80 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 260.00 | 0.00 | 4.80 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 270.00 | 0.00 | 4.80 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 3 | 2.19 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 4.80 | 1.70 | 0.00 | 0.00% | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 4.80 | 2.20 | 0.00 | 0.00% | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 4.80 | 1.80 | 0.00 | 0.00% | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 4.80 | 2.45 | 0.00 | 0.00% | 0 | 3 | 1.40 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 0.25 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.01 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 4.80 | 2.00 | 0.00 | 0.00% | 0 | 5 | 1.10 | -0.01 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 3.90 | 1.65 | 0.00 | 0.00% | 0 | 3 | 0.85 | -0.04 | 0.01 | -0.04 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 2.35 | 0.65 | -3.35 | -83.75% | 4 | 1 | 0.55 | -0.10 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 4.70 | 1.70 | 0.00 | 0.00% | 0 | 101 | 0.52 | -0.22 | 0.03 | -0.13 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 180.00 | 0.50 | 4.90 | % | 0 | 0 | 0.28 | -0.41 | 0.04 | -0.16 | 5/5/2025 3:59:55 PM EST | |||
| 185.00 | 3.00 | 7.80 | % | 0 | 0 | 0.49 | -0.64 | 0.05 | -0.15 | 5/5/2025 3:59:55 PM EST | |||
| 190.00 | 7.00 | 11.50 | 26.75 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.84 | 0.03 | -0.09 | 4/17/2025 | 5/5/2025 3:59:55 PM EST |
| 195.00 | 11.50 | 15.70 | 17.00 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.95 | 0.01 | -0.04 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 200.00 | 16.50 | 20.50 | 22.80 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 3/21/2025 | 5/5/2025 3:59:55 PM EST |
| 210.00 | 26.50 | 31.10 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 220.00 | 36.50 | 41.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 230.00 | 46.20 | 51.00 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 240.00 | 56.20 | 61.00 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 250.00 | 66.20 | 71.00 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 260.00 | 76.20 | 81.00 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 270.00 | 86.20 | 90.90 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |