Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $71.30 as of 10/3/2025 4:10:44 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 | 24.30 | 25.90 | 25.10 | % | 0.56 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 50.00 | 20.20 | 21.00 | 20.60 | % | 0.41 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 10/3/2025 4:00:06 PM EST | |||
| 55.00 | 15.80 | 16.30 | 16.05 | % | 0.29 | 0 | 0 | 0.77 | 0.98 | 0.01 | -0.01 | 10/3/2025 4:00:06 PM EST | |||
| 58.00 | 12.50 | 15.20 | 13.85 | % | 0.24 | 0 | 0 | 0.83 | 0.94 | 0.01 | -0.02 | 10/3/2025 4:00:06 PM EST | |||
| 59.00 | 11.60 | 12.50 | 12.05 | 13.20 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.39 | 0.92 | 0.01 | -0.02 | 10/2/2025 | 10/3/2025 4:00:06 PM EST |
| 60.00 | 9.70 | 11.70 | 10.70 | % | 0.18 | 0 | 0 | 0.54 | 0.90 | 0.02 | -0.03 | 10/3/2025 4:00:06 PM EST | |||
| 61.00 | 9.50 | 11.50 | 10.50 | % | 0.17 | 0 | 0 | 0.49 | 0.88 | 0.02 | -0.03 | 10/3/2025 4:00:06 PM EST | |||
| 62.00 | 8.30 | 10.00 | 9.15 | % | 0.15 | 0 | 0 | 0.49 | 0.85 | 0.02 | -0.03 | 10/3/2025 4:00:06 PM EST | |||
| 63.00 | 7.70 | 9.20 | 8.45 | % | 0.13 | 0 | 0 | 0.36 | 0.82 | 0.03 | -0.04 | 10/3/2025 4:00:06 PM EST | |||
| 64.00 | 8.00 | 8.40 | 8.20 | 8.30 | % | 0.13 | 1 | 0 | 0.44 | 0.79 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 4:00:06 PM EST | |
| 65.00 | 6.00 | 7.70 | 6.85 | % | 0.11 | 0 | 0 | 0.35 | 0.75 | 0.03 | -0.04 | 10/3/2025 4:00:06 PM EST | |||
| 66.00 | 6.60 | 7.00 | 6.80 | % | 0.10 | 0 | 0 | 0.44 | 0.72 | 0.03 | -0.04 | 10/3/2025 4:00:06 PM EST | |||
| 67.00 | 6.00 | 6.30 | 6.15 | 6.30 | % | 0.09 | 1 | 0 | 0.44 | 0.68 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 4:00:06 PM EST | |
| 68.00 | 5.30 | 5.70 | 5.50 | 6.21 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.43 | 0.64 | 0.04 | -0.05 | 10/2/2025 | 10/3/2025 4:00:06 PM EST |
| 69.00 | 4.80 | 5.10 | 4.95 | % | 0.07 | 0 | 0 | 0.43 | 0.60 | 0.04 | -0.05 | 10/3/2025 4:00:06 PM EST | |||
| 70.00 | 4.20 | 4.60 | 4.40 | 4.65 | % | 0.06 | 16 | 0 | 0.43 | 0.56 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 4:00:06 PM EST | |
| 71.00 | 3.70 | 4.10 | 3.90 | 3.87 | -0.33 | -7.86% | 0.05 | 1 | 10 | 0.42 | 0.52 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 72.00 | 3.30 | 3.60 | 3.45 | 4.00 | -0.06 | -1.48% | 0.05 | 5 | 1 | 0.42 | 0.48 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 73.00 | 1.30 | 3.10 | 2.20 | % | 0.03 | 0 | 0 | 0.33 | 0.44 | 0.04 | -0.05 | 10/3/2025 4:00:06 PM EST | |||
| 74.00 | 2.50 | 2.80 | 2.65 | 2.40 | % | 0.04 | 4 | 0 | 0.42 | 0.40 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 4:00:06 PM EST | |
| 75.00 | 2.15 | 2.45 | 2.30 | 2.75 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.42 | 0.37 | 0.04 | -0.05 | 10/2/2025 | 10/3/2025 4:00:06 PM EST |
| 76.00 | 1.85 | 2.15 | 2.00 | 2.26 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.42 | 0.34 | 0.04 | -0.05 | 10/2/2025 | 10/3/2025 4:00:06 PM EST |
| 77.00 | 1.60 | 2.00 | 1.80 | % | 0.02 | 0 | 0 | 0.42 | 0.31 | 0.03 | -0.05 | 10/3/2025 4:00:06 PM EST | |||
| 78.00 | 1.40 | 2.65 | 2.03 | % | 0.03 | 0 | 0 | 0.48 | 0.28 | 0.03 | -0.05 | 10/3/2025 4:00:06 PM EST | |||
| 79.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.48 | 0.25 | 0.03 | -0.04 | 10/3/2025 4:00:06 PM EST | |||
| 80.00 | 1.00 | 1.95 | 1.48 | % | 0.02 | 0 | 0 | 0.46 | 0.23 | 0.03 | -0.04 | 10/3/2025 4:00:06 PM EST | |||
| 81.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.53 | 0.20 | 0.03 | -0.04 | 10/3/2025 4:00:06 PM EST | |||
| 82.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.65 | 0.18 | 0.03 | -0.04 | 10/3/2025 4:00:06 PM EST | |||
| 85.00 | 0.45 | 0.65 | 0.55 | % | 0.01 | 0 | 0 | 0.43 | 0.13 | 0.02 | -0.03 | 10/3/2025 4:00:06 PM EST | |||
| 90.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.77 | 0.06 | 0.01 | -0.02 | 10/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 50.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 10/3/2025 4:00:06 PM EST | |||
| 55.00 | 0.00 | 1.90 | 0.95 | % | 0.02 | 0 | 0 | 0.55 | -0.02 | 0.01 | -0.01 | 10/3/2025 4:00:06 PM EST | |||
| 58.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 0.76 | -0.06 | 0.01 | -0.02 | 10/3/2025 4:00:06 PM EST | |||
| 59.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.50 | -0.08 | 0.01 | -0.02 | 10/3/2025 4:00:06 PM EST | |||
| 60.00 | 0.70 | 0.95 | 0.83 | % | 0.01 | 0 | 0 | 0.48 | -0.10 | 0.02 | -0.03 | 10/3/2025 4:00:06 PM EST | |||
| 61.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.49 | -0.12 | 0.02 | -0.03 | 10/3/2025 4:00:06 PM EST | |||
| 62.00 | 1.00 | 1.20 | 1.10 | % | 0.02 | 0 | 0 | 0.45 | -0.15 | 0.02 | -0.03 | 10/3/2025 4:00:06 PM EST | |||
| 63.00 | 1.20 | 1.35 | 1.28 | 1.25 | % | 0.02 | 10 | 0 | 0.44 | -0.18 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 4:00:06 PM EST | |
| 64.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.45 | -0.21 | 0.03 | -0.04 | 10/3/2025 4:00:06 PM EST | |||
| 65.00 | 1.70 | 1.85 | 1.78 | 1.75 | % | 0.03 | 1 | 0 | 0.44 | -0.25 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 4:00:06 PM EST | |
| 66.00 | 1.90 | 2.20 | 2.05 | 2.00 | % | 0.03 | 1 | 0 | 0.43 | -0.28 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 4:00:06 PM EST | |
| 67.00 | 2.30 | 2.65 | 2.48 | 2.38 | % | 0.04 | 2 | 0 | 0.44 | -0.32 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 4:00:06 PM EST | |
| 68.00 | 2.70 | 2.95 | 2.83 | % | 0.04 | 0 | 0 | 0.43 | -0.36 | 0.04 | -0.05 | 10/3/2025 4:00:06 PM EST | |||
| 69.00 | 3.10 | 3.40 | 3.25 | % | 0.05 | 0 | 0 | 0.43 | -0.40 | 0.04 | -0.05 | 10/3/2025 4:00:06 PM EST | |||
| 70.00 | 3.50 | 3.90 | 3.70 | % | 0.05 | 0 | 0 | 0.42 | -0.44 | 0.04 | -0.05 | 10/3/2025 4:00:06 PM EST | |||
| 71.00 | 4.00 | 5.70 | 4.85 | % | 0.07 | 0 | 0 | 0.49 | -0.48 | 0.04 | -0.05 | 10/3/2025 4:00:06 PM EST | |||
| 72.00 | 4.60 | 4.90 | 4.75 | % | 0.07 | 0 | 0 | 0.42 | -0.52 | 0.04 | -0.05 | 10/3/2025 4:00:06 PM EST | |||
| 73.00 | 5.10 | 5.50 | 5.30 | % | 0.07 | 0 | 0 | 0.42 | -0.56 | 0.04 | -0.05 | 10/3/2025 4:00:06 PM EST | |||
| 74.00 | 5.80 | 6.10 | 5.95 | % | 0.08 | 0 | 0 | 0.42 | -0.60 | 0.04 | -0.05 | 10/3/2025 4:00:06 PM EST | |||
| 75.00 | 6.50 | 6.80 | 6.65 | % | 0.09 | 0 | 0 | 0.42 | -0.63 | 0.04 | -0.05 | 10/3/2025 4:00:06 PM EST | |||
| 76.00 | 7.10 | 7.50 | 7.30 | % | 0.10 | 0 | 0 | 0.41 | -0.66 | 0.04 | -0.05 | 10/3/2025 4:00:06 PM EST | |||
| 77.00 | 7.80 | 8.40 | 8.10 | % | 0.11 | 0 | 0 | 0.42 | -0.69 | 0.03 | -0.05 | 10/3/2025 4:00:06 PM EST | |||
| 78.00 | 8.40 | 9.70 | 9.05 | % | 0.12 | 0 | 0 | 0.44 | -0.72 | 0.03 | -0.05 | 10/3/2025 4:00:06 PM EST | |||
| 79.00 | 8.60 | 10.50 | 9.55 | % | 0.12 | 0 | 0 | 0.49 | -0.75 | 0.03 | -0.04 | 10/3/2025 4:00:06 PM EST | |||
| 80.00 | 10.20 | 11.40 | 10.80 | % | 0.14 | 0 | 0 | 0.45 | -0.77 | 0.03 | -0.04 | 10/3/2025 4:00:06 PM EST | |||
| 81.00 | 11.00 | 12.50 | 11.75 | % | 0.15 | 0 | 0 | 0.62 | -0.80 | 0.03 | -0.04 | 10/3/2025 4:00:06 PM EST | |||
| 82.00 | 11.60 | 13.00 | 12.30 | % | 0.15 | 0 | 0 | 0.66 | -0.82 | 0.03 | -0.04 | 10/3/2025 4:00:06 PM EST | |||
| 85.00 | 14.60 | 15.20 | 14.90 | % | 0.18 | 0 | 0 | 0.65 | -0.87 | 0.02 | -0.03 | 10/3/2025 4:00:06 PM EST | |||
| 90.00 | 19.40 | 20.20 | 19.80 | % | 0.22 | 0 | 0 | 0.63 | -0.94 | 0.01 | -0.02 | 10/3/2025 4:00:06 PM EST |