Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $67.17 as of 10/24/2025 3:11:28 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 | 22.10 | 25.80 | 23.95 | % | 0.53 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/24/2025 1:58:56 PM EST | |||
| 50.00 | 17.60 | 20.90 | 19.25 | 20.50 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.15 | 0.99 | 0.00 | -0.01 | 10/10/2025 | 10/24/2025 1:58:56 PM EST |
| 53.00 | 14.60 | 17.30 | 15.95 | % | 0.30 | 0 | 0 | 0.88 | 0.98 | 0.01 | -0.01 | 10/24/2025 1:58:56 PM EST | |||
| 54.00 | 13.70 | 16.20 | 14.95 | % | 0.28 | 0 | 0 | 0.81 | 0.97 | 0.01 | -0.01 | 10/24/2025 1:58:56 PM EST | |||
| 55.00 | 13.00 | 15.30 | 14.15 | % | 0.26 | 0 | 0 | 0.79 | 0.96 | 0.01 | -0.02 | 10/24/2025 1:58:56 PM EST | |||
| 56.00 | 11.70 | 14.20 | 12.95 | % | 0.23 | 0 | 0 | 0.73 | 0.95 | 0.01 | -0.02 | 10/24/2025 1:58:56 PM EST | |||
| 57.00 | 10.80 | 13.40 | 12.10 | % | 0.21 | 0 | 0 | 0.71 | 0.93 | 0.01 | -0.03 | 10/24/2025 1:58:56 PM EST | |||
| 58.00 | 9.90 | 12.20 | 11.05 | 9.80 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.64 | 0.92 | 0.02 | -0.02 | 10/20/2025 | 10/24/2025 1:58:56 PM EST |
| 59.00 | 8.90 | 11.60 | 10.25 | % | 0.17 | 0 | 0 | 0.66 | 0.90 | 0.02 | -0.03 | 10/24/2025 1:58:56 PM EST | |||
| 60.00 | 8.60 | 10.20 | 9.40 | 10.00 | +1.20 | +13.64% | 0.16 | 4 | 5 | 0.54 | 0.88 | 0.02 | -0.03 | 10/24/2025 | 10/24/2025 1:58:56 PM EST |
| 61.00 | 7.20 | 9.50 | 8.35 | % | 0.14 | 0 | 0 | 0.55 | 0.85 | 0.03 | -0.04 | 10/24/2025 1:58:56 PM EST | |||
| 62.00 | 6.30 | 8.80 | 7.55 | 4.67 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.55 | 0.82 | 0.03 | -0.04 | 10/22/2025 | 10/24/2025 1:58:56 PM EST |
| 63.00 | 5.50 | 7.80 | 6.65 | 6.25 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.51 | 0.79 | 0.03 | -0.04 | 10/23/2025 | 10/24/2025 1:58:56 PM EST |
| 64.00 | 5.40 | 7.10 | 6.25 | 5.17 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.37 | 0.75 | 0.04 | -0.05 | 10/23/2025 | 10/24/2025 1:58:56 PM EST |
| 65.00 | 5.20 | 5.80 | 5.50 | 4.90 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.37 | 0.72 | 0.04 | -0.05 | 10/23/2025 | 10/24/2025 1:58:56 PM EST |
| 66.00 | 4.60 | 5.10 | 4.85 | 3.80 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.37 | 0.67 | 0.04 | -0.05 | 10/23/2025 | 10/24/2025 1:58:56 PM EST |
| 67.00 | 4.00 | 4.50 | 4.25 | 4.12 | +0.55 | +15.41% | 0.06 | 7 | 148 | 0.37 | 0.63 | 0.05 | -0.05 | 10/24/2025 | 10/24/2025 1:58:56 PM EST |
| 68.00 | 3.40 | 3.90 | 3.65 | 3.80 | +0.72 | +23.38% | 0.05 | 1 | 29 | 0.36 | 0.58 | 0.05 | -0.05 | 10/24/2025 | 10/24/2025 1:58:56 PM EST |
| 69.00 | 2.95 | 3.40 | 3.18 | 3.30 | +0.60 | +22.23% | 0.05 | 11 | 68 | 0.37 | 0.53 | 0.05 | -0.05 | 10/24/2025 | 10/24/2025 1:58:56 PM EST |
| 70.00 | 2.50 | 2.90 | 2.70 | 3.00 | +0.80 | +36.37% | 0.04 | 1 | 71 | 0.36 | 0.48 | 0.05 | -0.05 | 10/24/2025 | 10/24/2025 1:58:56 PM EST |
| 71.00 | 2.05 | 2.50 | 2.28 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.36 | 0.43 | 0.05 | -0.05 | 10/22/2025 | 10/24/2025 1:58:56 PM EST |
| 72.00 | 1.70 | 2.10 | 1.90 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.36 | 0.38 | 0.05 | -0.05 | 10/21/2025 | 10/24/2025 1:58:56 PM EST |
| 73.00 | 1.40 | 1.80 | 1.60 | 1.66 | +0.40 | +31.75% | 0.02 | 8 | 6 | 0.36 | 0.33 | 0.05 | -0.04 | 10/24/2025 | 10/24/2025 1:58:56 PM EST |
| 74.00 | 1.00 | 1.65 | 1.33 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.36 | 0.28 | 0.05 | -0.04 | 10/20/2025 | 10/24/2025 1:58:56 PM EST |
| 75.00 | 0.90 | 1.15 | 1.03 | 1.16 | +0.31 | +36.48% | 0.01 | 4 | 11 | 0.35 | 0.24 | 0.04 | -0.04 | 10/24/2025 | 10/24/2025 1:58:56 PM EST |
| 76.00 | 0.65 | 1.05 | 0.85 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.35 | 0.20 | 0.04 | -0.03 | 10/20/2025 | 10/24/2025 1:58:56 PM EST |
| 77.00 | 0.55 | 0.75 | 0.65 | 0.65 | -0.61 | -48.42% | 0.01 | 7 | 4 | 0.35 | 0.17 | 0.03 | -0.03 | 10/24/2025 | 10/24/2025 1:58:56 PM EST |
| 78.00 | 0.35 | 1.40 | 0.88 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.40 | 0.14 | 0.03 | -0.03 | 10/20/2025 | 10/24/2025 1:58:56 PM EST |
| 79.00 | 0.35 | 0.70 | 0.53 | 0.47 | -0.10 | -17.55% | 0.01 | 9 | 5 | 0.37 | 0.12 | 0.03 | -0.02 | 10/24/2025 | 10/24/2025 1:58:56 PM EST |
| 80.00 | 0.05 | 0.55 | 0.30 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.32 | 0.10 | 0.02 | -0.02 | 10/16/2025 | 10/24/2025 1:58:56 PM EST |
| 81.00 | 0.00 | 0.80 | 0.40 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.07 | 0.02 | -0.02 | 10/16/2025 | 10/24/2025 1:58:56 PM EST |
| 82.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.48 | 0.06 | 0.02 | -0.01 | 10/24/2025 1:58:56 PM EST | |||
| 83.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.05 | 0.01 | -0.01 | 10/24/2025 1:58:56 PM EST | |||
| 84.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.04 | 0.01 | -0.01 | 10/24/2025 1:58:56 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.03 | 0.01 | -0.01 | 10/24/2025 1:58:56 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 10/24/2025 1:58:56 PM EST | |||
| 95.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:58:56 PM EST | |||
| 50.00 | 0.00 | 0.30 | 0.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | -0.01 | 0.00 | -0.01 | 10/22/2025 | 10/24/2025 1:58:56 PM EST |
| 53.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.71 | -0.02 | 0.01 | -0.01 | 10/24/2025 1:58:56 PM EST | |||
| 54.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.63 | -0.03 | 0.01 | -0.01 | 10/24/2025 1:58:56 PM EST | |||
| 55.00 | 0.00 | 0.35 | 0.18 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.52 | -0.04 | 0.01 | -0.02 | 10/22/2025 | 10/24/2025 1:58:56 PM EST |
| 56.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.57 | -0.05 | 0.01 | -0.02 | 10/24/2025 1:58:56 PM EST | |||
| 57.00 | 0.05 | 0.80 | 0.43 | % | 0.01 | 0 | 0 | 0.44 | -0.07 | 0.01 | -0.03 | 10/24/2025 1:58:56 PM EST | |||
| 58.00 | 0.00 | 0.70 | 0.35 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.51 | -0.08 | 0.02 | -0.02 | 10/23/2025 | 10/24/2025 1:58:56 PM EST |
| 59.00 | 0.10 | 1.05 | 0.58 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.42 | -0.10 | 0.02 | -0.03 | 10/22/2025 | 10/24/2025 1:58:56 PM EST |
| 60.00 | 0.45 | 0.70 | 0.58 | 0.52 | -0.23 | -30.67% | 0.01 | 6 | 62 | 0.41 | -0.12 | 0.02 | -0.03 | 10/24/2025 | 10/24/2025 1:58:56 PM EST |
| 61.00 | 0.50 | 1.05 | 0.78 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.42 | -0.15 | 0.03 | -0.04 | 10/22/2025 | 10/24/2025 1:58:56 PM EST |
| 62.00 | 0.60 | 1.05 | 0.83 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.39 | -0.18 | 0.03 | -0.04 | 10/23/2025 | 10/24/2025 1:58:56 PM EST |
| 63.00 | 0.85 | 1.20 | 1.03 | 1.20 | -0.14 | -10.45% | 0.02 | 3 | 11 | 0.39 | -0.21 | 0.03 | -0.04 | 10/24/2025 | 10/24/2025 1:58:56 PM EST |
| 64.00 | 1.05 | 1.50 | 1.28 | 1.35 | -0.22 | -14.02% | 0.02 | 11 | 82 | 0.39 | -0.25 | 0.04 | -0.05 | 10/24/2025 | 10/24/2025 1:58:56 PM EST |
| 65.00 | 1.30 | 1.70 | 1.50 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.38 | -0.28 | 0.04 | -0.05 | 10/23/2025 | 10/24/2025 1:58:56 PM EST |
| 66.00 | 1.60 | 2.05 | 1.83 | 1.85 | -0.50 | -21.28% | 0.03 | 1 | 2 | 0.37 | -0.33 | 0.04 | -0.05 | 10/24/2025 | 10/24/2025 1:58:56 PM EST |
| 67.00 | 1.95 | 2.55 | 2.25 | 2.20 | -0.51 | -18.82% | 0.03 | 3 | 27 | 0.38 | -0.37 | 0.05 | -0.05 | 10/24/2025 | 10/24/2025 1:58:56 PM EST |
| 68.00 | 2.35 | 2.90 | 2.63 | 2.45 | -1.75 | -41.67% | 0.04 | 2 | 6 | 0.37 | -0.42 | 0.05 | -0.05 | 10/24/2025 | 10/24/2025 1:58:56 PM EST |
| 69.00 | 2.75 | 3.50 | 3.13 | 4.40 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.37 | -0.47 | 0.05 | -0.05 | 10/20/2025 | 10/24/2025 1:58:56 PM EST |
| 70.00 | 3.30 | 4.00 | 3.65 | 4.03 | -0.57 | -12.40% | 0.05 | 2 | 17 | 0.37 | -0.52 | 0.05 | -0.05 | 10/24/2025 | 10/24/2025 1:58:56 PM EST |
| 71.00 | 3.90 | 4.60 | 4.25 | % | 0.06 | 0 | 0 | 0.37 | -0.57 | 0.05 | -0.05 | 10/24/2025 1:58:56 PM EST | |||
| 72.00 | 4.60 | 5.20 | 4.90 | 5.40 | -0.75 | -12.20% | 0.07 | 1 | 3 | 0.37 | -0.62 | 0.05 | -0.05 | 10/24/2025 | 10/24/2025 1:58:56 PM EST |
| 73.00 | 5.30 | 5.80 | 5.55 | % | 0.08 | 0 | 0 | 0.36 | -0.67 | 0.05 | -0.04 | 10/24/2025 1:58:56 PM EST | |||
| 74.00 | 6.00 | 6.60 | 6.30 | % | 0.09 | 0 | 0 | 0.37 | -0.72 | 0.05 | -0.04 | 10/24/2025 1:58:56 PM EST | |||
| 75.00 | 6.40 | 8.60 | 7.50 | % | 0.10 | 0 | 0 | 0.40 | -0.76 | 0.04 | -0.04 | 10/24/2025 1:58:56 PM EST | |||
| 76.00 | 7.10 | 9.40 | 8.25 | % | 0.11 | 0 | 0 | 0.58 | -0.80 | 0.04 | -0.03 | 10/24/2025 1:58:56 PM EST | |||
| 77.00 | 8.00 | 10.20 | 9.10 | % | 0.12 | 0 | 0 | 0.59 | -0.83 | 0.03 | -0.03 | 10/24/2025 1:58:56 PM EST | |||
| 78.00 | 8.50 | 11.10 | 9.80 | % | 0.13 | 0 | 0 | 0.61 | -0.86 | 0.03 | -0.03 | 10/24/2025 1:58:56 PM EST | |||
| 79.00 | 9.60 | 11.40 | 10.50 | % | 0.13 | 0 | 0 | 0.53 | -0.88 | 0.03 | -0.02 | 10/24/2025 1:58:56 PM EST | |||
| 80.00 | 10.40 | 12.90 | 11.65 | % | 0.15 | 0 | 0 | 0.64 | -0.90 | 0.02 | -0.02 | 10/24/2025 1:58:56 PM EST | |||
| 81.00 | 11.30 | 13.80 | 12.55 | % | 0.15 | 0 | 0 | 0.63 | -0.93 | 0.02 | -0.02 | 10/24/2025 1:58:56 PM EST | |||
| 82.00 | 12.30 | 14.10 | 13.20 | % | 0.16 | 0 | 0 | 0.54 | -0.94 | 0.02 | -0.01 | 10/24/2025 1:58:56 PM EST | |||
| 83.00 | 13.10 | 15.70 | 14.40 | % | 0.17 | 0 | 0 | 0.67 | -0.95 | 0.01 | -0.01 | 10/24/2025 1:58:56 PM EST | |||
| 84.00 | 13.70 | 16.70 | 15.20 | % | 0.18 | 0 | 0 | 0.70 | -0.96 | 0.01 | -0.01 | 10/24/2025 1:58:56 PM EST | |||
| 85.00 | 15.40 | 17.70 | 16.55 | % | 0.19 | 0 | 0 | 0.72 | -0.97 | 0.01 | -0.01 | 10/24/2025 1:58:56 PM EST | |||
| 90.00 | 19.50 | 22.60 | 21.05 | % | 0.23 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 10/24/2025 1:58:56 PM EST | |||
| 95.00 | 24.30 | 28.10 | 26.20 | % | 0.28 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/24/2025 1:58:56 PM EST |