Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $62.78 as of 8/29/2025 3:30:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 10.90 | 13.00 | 11.95 | % | 0.24 | 0 | 0 | 0.66 | 0.95 | 0.01 | -0.02 | 8/29/2025 3:59:56 PM EST | |||
| 51.00 | 11.50 | 11.90 | 11.70 | % | 0.23 | 0 | 0 | 0.50 | 0.94 | 0.01 | -0.02 | 8/29/2025 3:59:56 PM EST | |||
| 52.00 | 10.50 | 11.00 | 10.75 | % | 0.21 | 0 | 0 | 0.49 | 0.93 | 0.02 | -0.02 | 8/29/2025 3:59:56 PM EST | |||
| 53.00 | 9.70 | 10.20 | 9.95 | 9.80 | % | 0.19 | 2 | 0 | 0.61 | 0.90 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 3:59:56 PM EST | |
| 54.00 | 8.70 | 9.30 | 9.00 | % | 0.17 | 0 | 0 | 0.65 | 0.88 | 0.02 | -0.03 | 8/29/2025 3:59:56 PM EST | |||
| 55.00 | 7.90 | 8.40 | 8.15 | 8.24 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.39 | 0.86 | 0.03 | -0.03 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 56.00 | 7.00 | 7.50 | 7.25 | % | 0.13 | 0 | 0 | 0.36 | 0.81 | 0.03 | -0.03 | 8/29/2025 3:59:56 PM EST | |||
| 57.00 | 6.20 | 6.60 | 6.40 | % | 0.11 | 0 | 0 | 0.52 | 0.79 | 0.04 | -0.03 | 8/29/2025 3:59:56 PM EST | |||
| 58.00 | 5.60 | 5.90 | 5.75 | % | 0.10 | 0 | 0 | 0.35 | 0.76 | 0.04 | -0.03 | 8/29/2025 3:59:56 PM EST | |||
| 59.00 | 4.90 | 5.10 | 5.00 | % | 0.08 | 0 | 0 | 0.34 | 0.72 | 0.05 | -0.03 | 8/29/2025 3:59:56 PM EST | |||
| 60.00 | 4.20 | 4.40 | 4.30 | % | 0.07 | 0 | 0 | 0.34 | 0.67 | 0.05 | -0.03 | 8/29/2025 3:59:56 PM EST | |||
| 61.00 | 3.40 | 5.80 | 4.60 | % | 0.08 | 0 | 0 | 0.34 | 0.61 | 0.06 | -0.03 | 8/29/2025 3:59:56 PM EST | |||
| 62.00 | 3.00 | 3.20 | 3.10 | 2.90 | % | 0.05 | 5 | 0 | 0.34 | 0.55 | 0.06 | -0.03 | 8/29/2025 | 8/29/2025 3:59:56 PM EST | |
| 63.00 | 2.50 | 3.40 | 2.95 | 2.95 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.38 | 0.49 | 0.06 | -0.03 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 64.00 | 2.10 | 3.10 | 2.60 | 2.20 | -0.23 | -9.47% | 0.04 | 1 | 11 | 0.38 | 0.43 | 0.06 | -0.03 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 65.00 | 1.70 | 1.85 | 1.78 | 1.75 | % | 0.03 | 10 | 0 | 0.33 | 0.38 | 0.06 | -0.03 | 8/29/2025 | 8/29/2025 3:59:56 PM EST | |
| 66.00 | 1.35 | 1.50 | 1.43 | 1.40 | % | 0.02 | 1 | 0 | 0.34 | 0.33 | 0.05 | -0.03 | 8/29/2025 | 8/29/2025 3:59:56 PM EST | |
| 67.00 | 1.00 | 1.25 | 1.13 | 1.18 | % | 0.02 | 6 | 0 | 0.50 | 0.29 | 0.05 | -0.03 | 8/29/2025 | 8/29/2025 3:59:56 PM EST | |
| 68.00 | 0.00 | 1.00 | 0.50 | 0.92 | % | 0.01 | 2 | 0 | 0.51 | 0.24 | 0.05 | -0.03 | 8/29/2025 | 8/29/2025 3:59:56 PM EST | |
| 69.00 | 0.60 | 0.85 | 0.73 | % | 0.01 | 0 | 0 | 0.52 | 0.21 | 0.04 | -0.03 | 8/29/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.42 | 0.20 | 0.04 | -0.03 | 8/29/2025 3:59:56 PM EST | |||
| 71.00 | 0.40 | 0.65 | 0.53 | % | 0.01 | 0 | 0 | 0.34 | 0.19 | 0.03 | -0.03 | 8/29/2025 3:59:56 PM EST | |||
| 72.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.57 | 0.13 | 0.03 | -0.02 | 8/29/2025 3:59:56 PM EST | |||
| 73.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.41 | 0.13 | 0.03 | -0.02 | 8/29/2025 3:59:56 PM EST | |||
| 74.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.53 | 0.11 | 0.02 | -0.02 | 8/29/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.63 | -0.05 | 0.01 | -0.02 | 8/29/2025 3:59:56 PM EST | |||
| 51.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.46 | -0.06 | 0.01 | -0.02 | 8/29/2025 3:59:56 PM EST | |||
| 52.00 | 0.00 | 0.75 | 0.38 | 0.31 | % | 0.01 | 4 | 0 | 0.78 | -0.07 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 3:59:56 PM EST | |
| 53.00 | 0.00 | 0.50 | 0.25 | 0.33 | % | 0.00 | 10 | 0 | 0.54 | -0.10 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 3:59:56 PM EST | |
| 54.00 | 0.40 | 0.60 | 0.50 | % | 0.01 | 0 | 0 | 0.38 | -0.12 | 0.02 | -0.03 | 8/29/2025 3:59:56 PM EST | |||
| 55.00 | 0.50 | 0.95 | 0.73 | % | 0.01 | 0 | 0 | 0.60 | -0.14 | 0.03 | -0.03 | 8/29/2025 3:59:56 PM EST | |||
| 56.00 | 0.65 | 0.85 | 0.75 | % | 0.01 | 0 | 0 | 0.37 | -0.19 | 0.03 | -0.03 | 8/29/2025 3:59:56 PM EST | |||
| 57.00 | 0.90 | 1.00 | 0.95 | 0.96 | % | 0.02 | 13 | 0 | 0.35 | -0.21 | 0.04 | -0.03 | 8/29/2025 | 8/29/2025 3:59:56 PM EST | |
| 58.00 | 1.10 | 1.30 | 1.20 | 1.21 | % | 0.02 | 7 | 0 | 0.36 | -0.24 | 0.04 | -0.03 | 8/29/2025 | 8/29/2025 3:59:56 PM EST | |
| 59.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.44 | -0.28 | 0.05 | -0.03 | 8/29/2025 3:59:56 PM EST | |||
| 60.00 | 1.70 | 1.80 | 1.75 | 1.67 | 0.00 | 0.00% | 0.03 | 3 | 1 | 0.34 | -0.33 | 0.05 | -0.03 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 61.00 | 2.05 | 2.25 | 2.15 | 2.32 | +0.18 | +8.42% | 0.04 | 2 | 15 | 0.34 | -0.39 | 0.06 | -0.03 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 62.00 | 2.50 | 2.70 | 2.60 | % | 0.04 | 0 | 0 | 0.34 | -0.45 | 0.06 | -0.03 | 8/29/2025 3:59:56 PM EST | |||
| 63.00 | 3.00 | 3.20 | 3.10 | 3.10 | % | 0.05 | 2 | 0 | 0.34 | -0.51 | 0.06 | -0.03 | 8/29/2025 | 8/29/2025 3:59:56 PM EST | |
| 64.00 | 3.50 | 3.80 | 3.65 | % | 0.06 | 0 | 0 | 0.33 | -0.57 | 0.06 | -0.03 | 8/29/2025 3:59:56 PM EST | |||
| 65.00 | 4.10 | 4.40 | 4.25 | % | 0.07 | 0 | 0 | 0.32 | -0.62 | 0.06 | -0.03 | 8/29/2025 3:59:56 PM EST | |||
| 66.00 | 4.80 | 5.00 | 4.90 | % | 0.07 | 0 | 0 | 0.47 | -0.67 | 0.05 | -0.03 | 8/29/2025 3:59:56 PM EST | |||
| 67.00 | 5.50 | 5.80 | 5.65 | % | 0.08 | 0 | 0 | 0.32 | -0.71 | 0.05 | -0.03 | 8/29/2025 3:59:56 PM EST | |||
| 68.00 | 6.30 | 6.60 | 6.45 | % | 0.09 | 0 | 0 | 0.48 | -0.76 | 0.05 | -0.03 | 8/29/2025 3:59:56 PM EST | |||
| 69.00 | 7.00 | 8.80 | 7.90 | % | 0.11 | 0 | 0 | 0.55 | -0.79 | 0.04 | -0.03 | 8/29/2025 3:59:56 PM EST | |||
| 70.00 | 7.50 | 10.20 | 8.85 | % | 0.13 | 0 | 0 | 0.47 | -0.80 | 0.04 | -0.03 | 8/29/2025 3:59:56 PM EST | |||
| 71.00 | 7.10 | 9.50 | 8.30 | % | 0.12 | 0 | 0 | 0.59 | -0.81 | 0.03 | -0.03 | 8/29/2025 3:59:56 PM EST | |||
| 72.00 | 7.90 | 11.20 | 9.55 | % | 0.13 | 0 | 0 | 0.64 | -0.87 | 0.03 | -0.02 | 8/29/2025 3:59:56 PM EST | |||
| 73.00 | 9.30 | 12.00 | 10.65 | % | 0.15 | 0 | 0 | 0.65 | -0.87 | 0.03 | -0.02 | 8/29/2025 3:59:56 PM EST | |||
| 74.00 | 9.90 | 12.30 | 11.10 | % | 0.15 | 0 | 0 | 0.59 | -0.89 | 0.02 | -0.02 | 8/29/2025 3:59:56 PM EST |