Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $68.75 as of 10/27/2025 3:06:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 47.60 | 51.60 | 49.60 | % | 2.48 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:00 PM EST | |||
| 21.25 | 46.30 | 50.30 | 48.30 | % | 2.27 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:00 PM EST | |||
| 22.50 | 45.10 | 49.10 | 47.10 | % | 2.09 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:00 PM EST | |||
| 23.75 | 43.80 | 47.90 | 45.85 | 46.60 | 0.00 | 0.00% | 1.93 | 0 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/27/2025 1:59:00 PM EST |
| 25.00 | 42.60 | 46.60 | 44.60 | % | 1.78 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:00 PM EST | |||
| 26.25 | 41.40 | 45.40 | 43.40 | % | 1.65 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:00 PM EST | |||
| 27.50 | 40.10 | 44.10 | 42.10 | % | 1.53 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:00 PM EST | |||
| 28.75 | 38.90 | 42.90 | 40.90 | % | 1.42 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:00 PM EST | |||
| 30.00 | 37.60 | 41.60 | 39.60 | 36.75 | 0.00 | 0.00% | 1.32 | 0 | 7 | 1.93 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/27/2025 1:59:00 PM EST |
| 31.25 | 36.40 | 40.40 | 38.40 | 31.60 | 0.00 | 0.00% | 1.23 | 0 | 24 | 1.86 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 10/27/2025 1:59:00 PM EST |
| 32.50 | 36.20 | 38.70 | 37.45 | 31.40 | 0.00 | 0.00% | 1.15 | 0 | 22 | 1.65 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/27/2025 1:59:00 PM EST |
| 33.75 | 35.10 | 37.10 | 36.10 | % | 1.07 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:00 PM EST | |||
| 35.00 | 33.80 | 35.80 | 34.80 | 24.00 | 0.00 | 0.00% | 0.99 | 0 | 15 | 1.39 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 10/27/2025 1:59:00 PM EST |
| 36.25 | 32.50 | 34.70 | 33.60 | % | 0.93 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:00 PM EST | |||
| 37.50 | 31.30 | 33.30 | 32.30 | 32.51 | 0.00 | 0.00% | 0.86 | 0 | 23 | 1.27 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/27/2025 1:59:00 PM EST |
| 38.75 | 30.00 | 32.70 | 31.35 | 25.67 | 0.00 | 0.00% | 0.81 | 0 | 136 | 1.39 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 1:59:00 PM EST |
| 40.00 | 28.80 | 31.20 | 30.00 | 28.74 | 0.00 | 0.00% | 0.75 | 0 | 32 | 1.26 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 1:59:00 PM EST |
| 41.25 | 27.60 | 29.70 | 28.65 | 21.56 | 0.00 | 0.00% | 0.69 | 0 | 48 | 1.14 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/27/2025 1:59:00 PM EST |
| 42.50 | 26.30 | 29.00 | 27.65 | 20.25 | 0.00 | 0.00% | 0.65 | 0 | 16 | 1.22 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/27/2025 1:59:00 PM EST |
| 43.75 | 25.10 | 27.30 | 26.20 | % | 0.60 | 0 | 92 | 1.06 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:00 PM EST | |||
| 45.00 | 23.90 | 26.30 | 25.10 | 24.00 | 0.00 | 0.00% | 0.56 | 0 | 174 | 1.06 | 1.00 | 0.00 | -0.01 | 10/24/2025 | 10/27/2025 1:59:00 PM EST |
| 46.25 | 22.70 | 25.10 | 23.90 | 25.35 | 0.00 | 0.00% | 0.52 | 0 | 19 | 1.02 | 1.00 | 0.00 | -0.01 | 10/3/2025 | 10/27/2025 1:59:00 PM EST |
| 47.50 | 21.80 | 23.60 | 22.70 | 19.55 | 0.00 | 0.00% | 0.48 | 0 | 209 | 0.92 | 0.99 | 0.00 | -0.01 | 10/23/2025 | 10/27/2025 1:59:00 PM EST |
| 48.75 | 20.60 | 22.40 | 21.50 | 21.70 | 0.00 | 0.00% | 0.44 | 0 | 51 | 0.88 | 0.99 | 0.00 | -0.01 | 10/10/2025 | 10/27/2025 1:59:00 PM EST |
| 50.00 | 19.70 | 20.20 | 19.95 | 20.00 | +1.10 | +5.82% | 0.40 | 1 | 216 | 0.61 | 0.98 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 52.50 | 17.00 | 18.10 | 17.55 | 17.05 | 0.00 | 0.00% | 0.33 | 0 | 397 | 0.63 | 0.97 | 0.01 | -0.01 | 10/24/2025 | 10/27/2025 1:59:00 PM EST |
| 55.00 | 14.70 | 16.10 | 15.40 | 13.50 | 0.00 | 0.00% | 0.28 | 0 | 1,319 | 0.64 | 0.94 | 0.01 | -0.02 | 10/23/2025 | 10/27/2025 1:59:00 PM EST |
| 57.50 | 12.40 | 13.80 | 13.10 | 12.40 | 0.00 | 0.00% | 0.23 | 0 | 308 | 0.44 | 0.91 | 0.02 | -0.02 | 10/24/2025 | 10/27/2025 1:59:00 PM EST |
| 60.00 | 10.50 | 11.40 | 10.95 | 10.70 | +0.66 | +6.58% | 0.18 | 9 | 517 | 0.45 | 0.85 | 0.02 | -0.03 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 62.50 | 8.30 | 9.10 | 8.70 | 8.81 | +0.66 | +8.10% | 0.14 | 1 | 1,102 | 0.40 | 0.79 | 0.03 | -0.03 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 65.00 | 6.80 | 7.00 | 6.90 | 6.83 | +0.32 | +4.92% | 0.11 | 23 | 1,487 | 0.40 | 0.71 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 67.50 | 5.20 | 5.40 | 5.30 | 5.32 | +0.42 | +8.58% | 0.08 | 175 | 4,051 | 0.39 | 0.62 | 0.04 | -0.04 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 70.00 | 3.90 | 4.00 | 3.95 | 4.00 | +0.30 | +8.11% | 0.06 | 152 | 2,395 | 0.38 | 0.52 | 0.04 | -0.04 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 72.50 | 2.80 | 2.90 | 2.85 | 2.87 | +0.30 | +11.68% | 0.04 | 563 | 3,278 | 0.38 | 0.43 | 0.04 | -0.04 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 75.00 | 1.95 | 2.05 | 2.00 | 2.03 | +0.23 | +12.78% | 0.03 | 26 | 934 | 0.38 | 0.33 | 0.04 | -0.04 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 77.50 | 1.30 | 1.45 | 1.38 | 1.39 | +0.18 | +14.88% | 0.02 | 2 | 1,866 | 0.37 | 0.25 | 0.03 | -0.03 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 80.00 | 0.90 | 1.00 | 0.95 | 0.90 | +0.06 | +7.15% | 0.01 | 13 | 544 | 0.37 | 0.18 | 0.03 | -0.03 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 85.00 | 0.40 | 0.45 | 0.43 | 0.40 | +0.04 | +11.12% | 0.01 | 99 | 215 | 0.36 | 0.09 | 0.02 | -0.02 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 395 | 0.43 | 0.04 | 0.01 | -0.01 | 10/24/2025 | 10/27/2025 1:59:00 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.49 | 0.02 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 1:59:00 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.53 | 0.01 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 1:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 3,216 | 2.80 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/27/2025 1:59:00 PM EST |
| 21.25 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 24 | 2.20 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 10/27/2025 1:59:00 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 4 | 2.56 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:00 PM EST | |||
| 23.75 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 4 | 2.44 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/27/2025 1:59:00 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.56 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 10/27/2025 1:59:00 PM EST |
| 26.25 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.70 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 10/27/2025 1:59:00 PM EST |
| 27.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.54 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/27/2025 1:59:00 PM EST |
| 28.75 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 238 | 1.36 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 10/27/2025 1:59:00 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.15 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/27/2025 1:59:00 PM EST |
| 31.25 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.10 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/27/2025 1:59:00 PM EST |
| 32.50 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 208 | 1.05 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/27/2025 1:59:00 PM EST |
| 33.75 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.01 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/27/2025 1:59:00 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.96 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 10/27/2025 1:59:00 PM EST |
| 36.25 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.92 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 10/27/2025 1:59:00 PM EST |
| 37.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.87 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/27/2025 1:59:00 PM EST |
| 38.75 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.83 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/27/2025 1:59:00 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.79 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 1:59:00 PM EST |
| 41.25 | 0.00 | 0.20 | 0.10 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.76 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 10/27/2025 1:59:00 PM EST |
| 42.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.75 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 1:59:00 PM EST |
| 43.75 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.71 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/27/2025 1:59:00 PM EST |
| 45.00 | 0.05 | 0.20 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.58 | 0.00 | 0.00 | -0.01 | 10/16/2025 | 10/27/2025 1:59:00 PM EST |
| 46.25 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.56 | 0.00 | 0.00 | -0.01 | 10/21/2025 | 10/27/2025 1:59:00 PM EST |
| 47.50 | 0.05 | 0.30 | 0.18 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.54 | -0.01 | 0.00 | -0.01 | 10/20/2025 | 10/27/2025 1:59:00 PM EST |
| 48.75 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.59 | -0.01 | 0.00 | -0.01 | 10/17/2025 | 10/27/2025 1:59:00 PM EST |
| 50.00 | 0.15 | 0.20 | 0.18 | 0.19 | +0.03 | +18.75% | 0.00 | 8 | 555 | 0.50 | -0.02 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 52.50 | 0.20 | 0.25 | 0.23 | 0.22 | -0.03 | -12.00% | 0.00 | 14 | 506 | 0.46 | -0.03 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 55.00 | 0.35 | 0.50 | 0.43 | 0.35 | -0.08 | -18.61% | 0.01 | 13 | 822 | 0.46 | -0.06 | 0.01 | -0.02 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 57.50 | 0.45 | 0.70 | 0.58 | 0.55 | -0.10 | -15.39% | 0.01 | 42 | 1,869 | 0.42 | -0.09 | 0.02 | -0.02 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 60.00 | 0.85 | 1.00 | 0.93 | 0.90 | -0.15 | -14.29% | 0.02 | 19 | 1,157 | 0.41 | -0.15 | 0.02 | -0.03 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 62.50 | 1.40 | 1.45 | 1.43 | 1.39 | -0.16 | -10.33% | 0.02 | 31 | 2,401 | 0.40 | -0.21 | 0.03 | -0.03 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 65.00 | 2.05 | 2.15 | 2.10 | 2.05 | -0.20 | -8.89% | 0.03 | 3 | 1,897 | 0.39 | -0.29 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 67.50 | 2.95 | 3.10 | 3.03 | 3.62 | 0.00 | 0.00% | 0.04 | 0 | 911 | 0.39 | -0.38 | 0.04 | -0.04 | 10/24/2025 | 10/27/2025 1:59:00 PM EST |
| 70.00 | 4.10 | 4.30 | 4.20 | 4.09 | -0.39 | -8.71% | 0.06 | 1 | 283 | 0.38 | -0.48 | 0.04 | -0.04 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 72.50 | 5.40 | 5.70 | 5.55 | 5.50 | -0.50 | -8.34% | 0.08 | 1 | 210 | 0.38 | -0.57 | 0.04 | -0.04 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 75.00 | 6.60 | 7.50 | 7.05 | 7.13 | -0.69 | -8.83% | 0.09 | 1 | 112 | 0.36 | -0.67 | 0.04 | -0.04 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 77.50 | 8.40 | 9.80 | 9.10 | 8.30 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.37 | -0.75 | 0.03 | -0.03 | 10/10/2025 | 10/27/2025 1:59:00 PM EST |
| 80.00 | 10.40 | 11.90 | 11.15 | 11.44 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.47 | -0.82 | 0.03 | -0.03 | 10/16/2025 | 10/27/2025 1:59:00 PM EST |
| 85.00 | 14.70 | 16.20 | 15.45 | 14.60 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.48 | -0.91 | 0.02 | -0.02 | 10/10/2025 | 10/27/2025 1:59:00 PM EST |
| 90.00 | 19.40 | 21.50 | 20.45 | 1.02 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.62 | -0.96 | 0.01 | -0.01 | 5/8/2025 | 10/27/2025 1:59:00 PM EST |
| 95.00 | 23.50 | 27.40 | 25.45 | 0.47 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.84 | -0.98 | 0.00 | 0.00 | 6/9/2025 | 10/27/2025 1:59:00 PM EST |
| 100.00 | 29.30 | 31.40 | 30.35 | 34.00 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.77 | -0.99 | 0.00 | 0.00 | 10/17/2025 | 10/27/2025 1:59:00 PM EST |