Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $62.40 as of 8/22/2025 8:13:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 15.60 | 19.80 | 17.70 | % | 0.39 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 50.00 | 10.70 | 14.80 | 12.75 | % | 0.26 | 0 | 0 | 0.87 | 0.95 | 0.01 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 51.00 | 9.80 | 13.70 | 11.75 | % | 0.23 | 0 | 0 | 0.80 | 0.94 | 0.01 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 52.00 | 8.80 | 12.80 | 10.80 | % | 0.21 | 0 | 0 | 0.77 | 0.92 | 0.02 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 53.00 | 7.90 | 11.80 | 9.85 | % | 0.19 | 0 | 0 | 0.72 | 0.90 | 0.02 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 54.00 | 7.00 | 10.90 | 8.95 | % | 0.17 | 0 | 0 | 0.69 | 0.88 | 0.02 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 55.00 | 6.10 | 10.10 | 8.10 | % | 0.15 | 0 | 0 | 0.67 | 0.85 | 0.03 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 56.00 | 5.30 | 9.30 | 7.30 | % | 0.13 | 0 | 0 | 0.65 | 0.83 | 0.03 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 57.00 | 4.50 | 8.50 | 6.50 | % | 0.11 | 0 | 0 | 0.63 | 0.78 | 0.03 | -0.04 | 8/22/2025 3:59:57 PM EST | |||
| 58.00 | 3.70 | 7.70 | 5.70 | % | 0.10 | 0 | 0 | 0.60 | 0.76 | 0.04 | -0.04 | 8/22/2025 3:59:57 PM EST | |||
| 59.00 | 4.50 | 5.90 | 5.20 | % | 0.09 | 0 | 0 | 0.35 | 0.72 | 0.04 | -0.04 | 8/22/2025 3:59:57 PM EST | |||
| 60.00 | 4.30 | 4.80 | 4.55 | 4.99 | % | 0.08 | 50 | 0 | 0.35 | 0.67 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 61.00 | 3.70 | 3.90 | 3.80 | % | 0.06 | 0 | 0 | 0.34 | 0.62 | 0.05 | -0.04 | 8/22/2025 3:59:57 PM EST | |||
| 62.00 | 3.10 | 3.30 | 3.20 | 3.20 | % | 0.05 | 4 | 0 | 0.33 | 0.57 | 0.06 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 63.00 | 2.60 | 3.60 | 3.10 | 2.74 | % | 0.05 | 1 | 0 | 0.39 | 0.51 | 0.06 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 64.00 | 0.20 | 2.35 | 1.28 | 2.12 | % | 0.02 | 1 | 0 | 0.31 | 0.44 | 0.07 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 65.00 | 1.80 | 2.30 | 2.05 | % | 0.03 | 0 | 0 | 0.35 | 0.37 | 0.07 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 66.00 | 0.00 | 3.60 | 1.80 | % | 0.03 | 0 | 0 | 0.58 | 0.32 | 0.06 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 67.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 0.58 | 0.25 | 0.06 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 68.00 | 0.00 | 2.95 | 1.48 | % | 0.02 | 0 | 0 | 0.59 | 0.20 | 0.05 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 69.00 | 0.55 | 1.05 | 0.80 | 0.70 | % | 0.01 | 2 | 0 | 0.32 | 0.10 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 70.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.61 | 0.09 | 0.03 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 71.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 0.65 | 0.07 | 0.03 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 72.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 0.67 | 0.05 | 0.02 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 73.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.68 | 0.03 | 0.01 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 74.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.70 | 0.02 | 0.01 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.66 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 76.00 | 0.10 | 0.40 | 0.25 | 0.58 | % | 0.00 | 1 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.16 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.92 | -0.05 | 0.01 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 51.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.88 | -0.06 | 0.01 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 52.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.84 | -0.08 | 0.02 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 53.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.80 | -0.10 | 0.02 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 54.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.77 | -0.12 | 0.02 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 0.73 | -0.15 | 0.03 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 56.00 | 0.00 | 2.85 | 1.43 | % | 0.03 | 0 | 0 | 0.70 | -0.17 | 0.03 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 57.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.43 | -0.22 | 0.03 | -0.04 | 8/22/2025 3:59:57 PM EST | |||
| 58.00 | 0.00 | 3.30 | 1.65 | % | 0.03 | 0 | 0 | 0.66 | -0.24 | 0.04 | -0.04 | 8/22/2025 3:59:57 PM EST | |||
| 59.00 | 0.00 | 3.50 | 1.75 | % | 0.03 | 0 | 0 | 0.64 | -0.28 | 0.04 | -0.04 | 8/22/2025 3:59:57 PM EST | |||
| 60.00 | 1.70 | 2.45 | 2.08 | 1.65 | % | 0.03 | 2 | 0 | 0.40 | -0.33 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 61.00 | 1.80 | 2.40 | 2.10 | 2.20 | % | 0.03 | 5 | 0 | 0.34 | -0.38 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 62.00 | 2.50 | 2.85 | 2.68 | % | 0.04 | 0 | 0 | 0.36 | -0.43 | 0.06 | -0.04 | 8/22/2025 3:59:57 PM EST | |||
| 63.00 | 2.40 | 3.30 | 2.85 | % | 0.05 | 0 | 0 | 0.32 | -0.49 | 0.06 | -0.04 | 8/22/2025 3:59:57 PM EST | |||
| 64.00 | 3.60 | 4.10 | 3.85 | 3.90 | % | 0.06 | 1 | 0 | 0.37 | -0.56 | 0.07 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 65.00 | 4.10 | 4.90 | 4.50 | % | 0.07 | 0 | 0 | 0.38 | -0.63 | 0.07 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 66.00 | 4.40 | 6.80 | 5.60 | % | 0.08 | 0 | 0 | 0.59 | -0.68 | 0.06 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 67.00 | 3.80 | 7.70 | 5.75 | % | 0.09 | 0 | 0 | 0.62 | -0.75 | 0.06 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 68.00 | 4.60 | 8.50 | 6.55 | % | 0.10 | 0 | 0 | 0.63 | -0.80 | 0.05 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 69.00 | 5.40 | 9.30 | 7.35 | % | 0.11 | 0 | 0 | 0.65 | -0.90 | 0.04 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 70.00 | 6.10 | 10.10 | 8.10 | % | 0.12 | 0 | 0 | 0.67 | -0.91 | 0.03 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 71.00 | 7.10 | 11.10 | 9.10 | % | 0.13 | 0 | 0 | 0.69 | -0.93 | 0.03 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 72.00 | 8.00 | 12.00 | 10.00 | % | 0.14 | 0 | 0 | 0.71 | -0.95 | 0.02 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 73.00 | 8.70 | 12.90 | 10.80 | % | 0.15 | 0 | 0 | 0.73 | -0.97 | 0.01 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 74.00 | 9.90 | 13.80 | 11.85 | % | 0.16 | 0 | 0 | 0.75 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 75.00 | 10.80 | 14.80 | 12.80 | % | 0.17 | 0 | 0 | 0.78 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 76.00 | 11.60 | 15.80 | 13.70 | % | 0.18 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 80.00 | 15.80 | 19.70 | 17.75 | % | 0.22 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 85.00 | 20.80 | 24.70 | 22.75 | % | 0.27 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST |