Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $63.90 as of 9/3/2025 3:29:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 29.00 | 29.30 | 29.15 | % | 0.83 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 40.00 | 24.10 | 24.70 | 24.40 | 24.05 | +1.05 | +4.57% | 0.61 | 1 | 6 | 1.27 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 45.00 | 19.20 | 19.40 | 19.30 | 18.50 | 0.00 | 0.00% | 0.43 | 0 | 7 | 0.62 | 0.99 | 0.00 | -0.01 | 8/26/2025 | 9/3/2025 3:59:56 PM EST |
| 50.00 | 14.30 | 14.60 | 14.45 | 14.65 | +0.55 | +3.91% | 0.29 | 2 | 32 | 0.85 | 0.95 | 0.01 | -0.02 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 55.00 | 9.80 | 10.00 | 9.90 | 9.50 | +0.18 | +1.94% | 0.18 | 13 | 56 | 0.42 | 0.87 | 0.02 | -0.03 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 60.00 | 5.80 | 6.00 | 5.90 | 5.90 | 0.00 | 0.00% | 0.10 | 157 | 528 | 0.39 | 0.72 | 0.04 | -0.04 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 65.00 | 2.90 | 2.95 | 2.93 | 2.93 | -0.07 | -2.34% | 0.05 | 416 | 1,461 | 0.37 | 0.49 | 0.05 | -0.04 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 70.00 | 1.20 | 1.30 | 1.25 | 1.22 | -0.08 | -6.16% | 0.02 | 180 | 527 | 0.36 | 0.27 | 0.04 | -0.03 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 75.00 | 0.40 | 0.50 | 0.45 | 0.45 | +0.04 | +9.76% | 0.01 | 39 | 172 | 0.36 | 0.13 | 0.03 | -0.02 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.40 | 0.06 | 0.01 | -0.01 | 8/29/2025 | 9/3/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.46 | 0.02 | 0.01 | -0.01 | 9/2/2025 | 9/3/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.05 | % | 0.00 | 1 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:56 PM EST | |
| 95.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/3/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.63 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 9/3/2025 3:59:56 PM EST |
| 50.00 | 0.20 | 0.30 | 0.25 | 0.23 | -0.10 | -30.31% | 0.01 | 241 | 285 | 0.47 | -0.05 | 0.01 | -0.02 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 55.00 | 0.55 | 0.65 | 0.60 | 0.60 | -0.10 | -14.29% | 0.01 | 294 | 736 | 0.41 | -0.13 | 0.02 | -0.03 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 60.00 | 1.55 | 1.65 | 1.60 | 1.70 | 0.00 | 0.00% | 0.03 | 855 | 578 | 0.39 | -0.28 | 0.04 | -0.04 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 65.00 | 3.60 | 3.70 | 3.65 | 3.80 | 0.00 | 0.00% | 0.06 | 22 | 219 | 0.37 | -0.51 | 0.05 | -0.04 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 70.00 | 6.80 | 7.00 | 6.90 | 7.20 | -0.80 | -10.00% | 0.10 | 6 | 49 | 0.35 | -0.73 | 0.04 | -0.03 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 75.00 | 11.10 | 11.40 | 11.25 | % | 0.15 | 0 | 0 | 0.60 | -0.87 | 0.03 | -0.02 | 9/3/2025 3:59:56 PM EST | |||
| 80.00 | 15.90 | 16.20 | 16.05 | % | 0.20 | 0 | 0 | 0.56 | -0.94 | 0.01 | -0.01 | 9/3/2025 3:59:56 PM EST | |||
| 85.00 | 20.90 | 21.20 | 21.05 | % | 0.25 | 0 | 0 | 0.66 | -0.98 | 0.01 | -0.01 | 9/3/2025 3:59:56 PM EST | |||
| 90.00 | 25.90 | 26.20 | 26.05 | % | 0.29 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 95.00 | 29.70 | 31.20 | 30.45 | % | 0.32 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 100.00 | 35.70 | 37.10 | 36.40 | % | 0.36 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST |