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 | 24.00 | 26.40 | 25.20 | % | 0.56 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 50.00 | 19.20 | 20.90 | 20.05 | % | 0.40 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 10/3/2025 4:00:06 PM EST | |||
| 53.00 | 17.20 | 18.30 | 17.75 | % | 0.33 | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.01 | 10/3/2025 4:00:06 PM EST | |||
| 54.00 | 15.80 | 18.80 | 17.30 | % | 0.32 | 0 | 0 | 1.02 | 0.97 | 0.01 | -0.01 | 10/3/2025 4:00:06 PM EST | |||
| 55.00 | 15.40 | 17.70 | 16.55 | 11.75 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.00 | 0.96 | 0.01 | -0.02 | 9/26/2025 | 10/3/2025 4:00:06 PM EST |
| 56.00 | 14.70 | 16.20 | 15.45 | % | 0.28 | 0 | 0 | 0.60 | 0.95 | 0.01 | -0.02 | 10/3/2025 4:00:06 PM EST | |||
| 57.00 | 12.80 | 14.20 | 13.50 | 10.98 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.32 | 0.94 | 0.01 | -0.02 | 9/29/2025 | 10/3/2025 4:00:06 PM EST |
| 58.00 | 12.90 | 13.40 | 13.15 | % | 0.23 | 0 | 0 | 0.53 | 0.92 | 0.01 | -0.03 | 10/3/2025 4:00:06 PM EST | |||
| 59.00 | 11.20 | 13.80 | 12.50 | 13.13 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.56 | 0.91 | 0.02 | -0.03 | 10/2/2025 | 10/3/2025 4:00:06 PM EST |
| 60.00 | 11.10 | 11.50 | 11.30 | 11.10 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.50 | 0.88 | 0.02 | -0.03 | 10/2/2025 | 10/3/2025 4:00:06 PM EST |
| 61.00 | 10.20 | 10.60 | 10.40 | 11.21 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.48 | 0.86 | 0.02 | -0.04 | 10/2/2025 | 10/3/2025 4:00:06 PM EST |
| 62.00 | 8.20 | 9.80 | 9.00 | 5.80 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.36 | 0.84 | 0.02 | -0.04 | 9/26/2025 | 10/3/2025 4:00:06 PM EST |
| 63.00 | 8.50 | 8.90 | 8.70 | % | 0.14 | 0 | 0 | 0.46 | 0.81 | 0.03 | -0.04 | 10/3/2025 4:00:06 PM EST | |||
| 64.00 | 7.70 | 8.20 | 7.95 | 6.81 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.46 | 0.78 | 0.03 | -0.05 | 10/1/2025 | 10/3/2025 4:00:06 PM EST |
| 65.00 | 7.00 | 7.40 | 7.20 | % | 0.11 | 0 | 0 | 0.45 | 0.75 | 0.03 | -0.05 | 10/3/2025 4:00:06 PM EST | |||
| 66.00 | 6.40 | 6.60 | 6.50 | 7.10 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.45 | 0.71 | 0.03 | -0.05 | 10/2/2025 | 10/3/2025 4:00:06 PM EST |
| 67.00 | 5.70 | 6.00 | 5.85 | 5.98 | -0.62 | -9.40% | 0.09 | 33 | 43 | 0.45 | 0.67 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 68.00 | 5.00 | 5.30 | 5.15 | 5.41 | -0.52 | -8.77% | 0.08 | 5 | 14 | 0.44 | 0.63 | 0.04 | -0.06 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 69.00 | 4.50 | 4.70 | 4.60 | 5.09 | -0.26 | -4.86% | 0.07 | 8 | 10 | 0.44 | 0.59 | 0.04 | -0.06 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 70.00 | 3.90 | 4.20 | 4.05 | 4.10 | -0.70 | -14.59% | 0.06 | 15 | 65 | 0.43 | 0.55 | 0.04 | -0.06 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 71.00 | 3.40 | 3.70 | 3.55 | 3.74 | -0.56 | -13.03% | 0.05 | 2 | 11 | 0.43 | 0.51 | 0.04 | -0.06 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 72.00 | 3.00 | 3.20 | 3.10 | 3.30 | -0.30 | -8.34% | 0.04 | 151 | 260 | 0.43 | 0.47 | 0.04 | -0.06 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 73.00 | 2.60 | 2.80 | 2.70 | 2.71 | -0.59 | -17.88% | 0.04 | 1 | 5 | 0.43 | 0.42 | 0.04 | -0.06 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 74.00 | 2.20 | 2.45 | 2.33 | 2.41 | -0.44 | -15.44% | 0.03 | 2 | 12 | 0.43 | 0.38 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 75.00 | 1.90 | 2.10 | 2.00 | 1.97 | -0.63 | -24.24% | 0.03 | 95 | 79 | 0.42 | 0.35 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 76.00 | 1.65 | 1.85 | 1.75 | 1.83 | -0.32 | -14.89% | 0.02 | 30 | 30 | 0.43 | 0.31 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 77.00 | 1.40 | 1.60 | 1.50 | 1.57 | -0.13 | -7.65% | 0.02 | 28 | 141 | 0.43 | 0.27 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 78.00 | 1.15 | 1.40 | 1.28 | % | 0.02 | 0 | 0 | 0.43 | 0.24 | 0.03 | -0.04 | 10/3/2025 4:00:06 PM EST | |||
| 79.00 | 0.95 | 1.20 | 1.08 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.46 | 0.21 | 0.03 | -0.04 | 10/2/2025 | 10/3/2025 4:00:06 PM EST |
| 80.00 | 0.85 | 1.00 | 0.93 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | 0.19 | 0.03 | -0.04 | 10/2/2025 | 10/3/2025 4:00:06 PM EST |
| 81.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.64 | 0.16 | 0.03 | -0.03 | 10/3/2025 4:00:06 PM EST | |||
| 82.00 | 0.55 | 1.65 | 1.10 | % | 0.01 | 0 | 0 | 0.49 | 0.14 | 0.02 | -0.03 | 10/3/2025 4:00:06 PM EST | |||
| 85.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.47 | 0.09 | 0.02 | -0.02 | 10/3/2025 4:00:06 PM EST | |||
| 90.00 | 0.00 | 2.30 | 1.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.89 | 0.04 | 0.01 | -0.01 | 10/2/2025 | 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 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.01 | 10/3/2025 4:00:06 PM EST | |||
| 53.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | -0.02 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 4:00:06 PM EST |
| 54.00 | 0.00 | 2.35 | 1.18 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.07 | -0.03 | 0.01 | -0.01 | 9/30/2025 | 10/3/2025 4:00:06 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.56 | -0.04 | 0.01 | -0.02 | 10/3/2025 4:00:06 PM EST | |||
| 56.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.74 | -0.05 | 0.01 | -0.02 | 10/3/2025 4:00:06 PM EST | |||
| 57.00 | 0.00 | 0.45 | 0.23 | 0.45 | % | 0.00 | 1 | 0 | 0.72 | -0.06 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 4:00:06 PM EST | |
| 58.00 | 0.00 | 0.55 | 0.28 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.51 | -0.08 | 0.01 | -0.03 | 9/26/2025 | 10/3/2025 4:00:06 PM EST |
| 59.00 | 0.00 | 0.60 | 0.30 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.66 | -0.09 | 0.02 | -0.03 | 10/2/2025 | 10/3/2025 4:00:06 PM EST |
| 60.00 | 0.55 | 0.70 | 0.63 | 0.60 | -0.03 | -4.77% | 0.01 | 6 | 6 | 0.47 | -0.12 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 61.00 | 0.70 | 0.85 | 0.78 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.47 | -0.14 | 0.02 | -0.04 | 10/2/2025 | 10/3/2025 4:00:06 PM EST |
| 62.00 | 0.85 | 1.00 | 0.93 | 1.00 | -0.01 | -0.99% | 0.02 | 2 | 9 | 0.48 | -0.16 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 63.00 | 1.05 | 1.20 | 1.13 | 1.03 | -0.42 | -28.97% | 0.02 | 4 | 14 | 0.46 | -0.19 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 64.00 | 1.25 | 1.40 | 1.33 | 1.30 | +0.03 | +2.37% | 0.02 | 5 | 7 | 0.47 | -0.22 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 65.00 | 1.50 | 1.65 | 1.58 | 1.39 | -0.04 | -2.80% | 0.02 | 2 | 60 | 0.44 | -0.25 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 66.00 | 1.80 | 1.95 | 1.88 | 1.72 | -0.21 | -10.89% | 0.03 | 3 | 5 | 0.44 | -0.29 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 67.00 | 2.10 | 3.20 | 2.65 | 2.00 | -0.94 | -31.98% | 0.04 | 6 | 6 | 0.49 | -0.33 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 68.00 | 2.45 | 2.65 | 2.55 | 2.70 | +0.12 | +4.66% | 0.04 | 6 | 61 | 0.43 | -0.37 | 0.04 | -0.06 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 69.00 | 2.85 | 3.10 | 2.98 | % | 0.04 | 0 | 0 | 0.43 | -0.41 | 0.04 | -0.06 | 10/3/2025 4:00:06 PM EST | |||
| 70.00 | 3.30 | 3.60 | 3.45 | 5.90 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.43 | -0.45 | 0.04 | -0.06 | 9/26/2025 | 10/3/2025 4:00:06 PM EST |
| 71.00 | 3.80 | 4.10 | 3.95 | 4.11 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.43 | -0.49 | 0.04 | -0.06 | 10/2/2025 | 10/3/2025 4:00:06 PM EST |
| 72.00 | 4.30 | 4.60 | 4.45 | 5.59 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.42 | -0.53 | 0.04 | -0.06 | 9/29/2025 | 10/3/2025 4:00:06 PM EST |
| 73.00 | 4.90 | 5.20 | 5.05 | % | 0.07 | 0 | 0 | 0.42 | -0.58 | 0.04 | -0.06 | 10/3/2025 4:00:06 PM EST | |||
| 74.00 | 5.60 | 5.80 | 5.70 | % | 0.08 | 0 | 0 | 0.42 | -0.62 | 0.04 | -0.05 | 10/3/2025 4:00:06 PM EST | |||
| 75.00 | 6.20 | 6.50 | 6.35 | % | 0.08 | 0 | 0 | 0.41 | -0.65 | 0.04 | -0.05 | 10/3/2025 4:00:06 PM EST | |||
| 76.00 | 7.00 | 7.20 | 7.10 | % | 0.09 | 0 | 0 | 0.42 | -0.69 | 0.04 | -0.05 | 10/3/2025 4:00:06 PM EST | |||
| 77.00 | 7.70 | 8.10 | 7.90 | % | 0.10 | 0 | 0 | 0.42 | -0.73 | 0.04 | -0.05 | 10/3/2025 4:00:06 PM EST | |||
| 78.00 | 8.50 | 8.80 | 8.65 | % | 0.11 | 0 | 0 | 0.42 | -0.76 | 0.03 | -0.04 | 10/3/2025 4:00:06 PM EST | |||
| 79.00 | 9.20 | 10.20 | 9.70 | % | 0.12 | 0 | 0 | 0.45 | -0.79 | 0.03 | -0.04 | 10/3/2025 4:00:06 PM EST | |||
| 80.00 | 10.10 | 11.90 | 11.00 | 9.66 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.53 | -0.81 | 0.03 | -0.04 | 10/2/2025 | 10/3/2025 4:00:06 PM EST |
| 81.00 | 10.60 | 12.60 | 11.60 | % | 0.14 | 0 | 0 | 0.48 | -0.84 | 0.03 | -0.03 | 10/3/2025 4:00:06 PM EST | |||
| 82.00 | 11.40 | 12.70 | 12.05 | % | 0.15 | 0 | 0 | 0.52 | -0.86 | 0.02 | -0.03 | 10/3/2025 4:00:06 PM EST | |||
| 85.00 | 14.40 | 15.90 | 15.15 | % | 0.18 | 0 | 0 | 0.69 | -0.91 | 0.02 | -0.02 | 10/3/2025 4:00:06 PM EST | |||
| 90.00 | 17.90 | 21.30 | 19.60 | % | 0.22 | 0 | 0 | 0.88 | -0.96 | 0.01 | -0.01 | 10/3/2025 4:00:06 PM EST |