Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $65.98 as of 12/26/2025 11:25:28 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 29.20 | 32.70 | 30.95 | % | 0.88 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 40.00 | 24.30 | 27.50 | 25.90 | 25.92 | 0.00 | 0.00% | 0.65 | 0 | 2 | 1.07 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:02 PM EST |
| 45.00 | 19.40 | 23.40 | 21.40 | % | 0.48 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.01 | 12/26/2025 4:00:02 PM EST | |||
| 50.00 | 14.60 | 18.60 | 16.60 | % | 0.33 | 0 | 0 | 0.85 | 0.96 | 0.01 | -0.01 | 12/26/2025 4:00:02 PM EST | |||
| 55.00 | 11.40 | 12.50 | 11.95 | % | 0.22 | 0 | 0 | 0.48 | 0.89 | 0.02 | -0.02 | 12/26/2025 4:00:02 PM EST | |||
| 60.00 | 7.60 | 8.30 | 7.95 | 7.83 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.38 | 0.77 | 0.03 | -0.03 | 12/23/2025 | 12/26/2025 4:00:02 PM EST |
| 65.00 | 4.70 | 4.80 | 4.75 | 4.70 | -0.05 | -1.06% | 0.07 | 26 | 36 | 0.38 | 0.60 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 70.00 | 2.35 | 2.45 | 2.40 | 2.40 | +0.06 | +2.57% | 0.03 | 25 | 169 | 0.36 | 0.39 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 75.00 | 1.05 | 1.15 | 1.10 | 1.07 | -0.05 | -4.47% | 0.01 | 1 | 61 | 0.36 | 0.21 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 1.65 | 0.83 | 0.45 | +0.04 | +9.76% | 0.01 | 2 | 7 | 0.54 | 0.10 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 85.00 | 0.05 | 0.35 | 0.20 | % | 0.00 | 0 | 0 | 0.35 | 0.05 | 0.01 | -0.01 | 12/26/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 12/26/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.01 | 12/26/2025 4:00:02 PM EST | |||
| 50.00 | 0.15 | 0.35 | 0.25 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.46 | -0.04 | 0.01 | -0.01 | 12/22/2025 | 12/26/2025 4:00:02 PM EST |
| 55.00 | 0.60 | 0.70 | 0.65 | 0.60 | -0.10 | -14.29% | 0.01 | 4 | 28 | 0.43 | -0.11 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 60.00 | 1.45 | 1.55 | 1.50 | 1.50 | -0.14 | -8.54% | 0.03 | 41 | 192 | 0.40 | -0.23 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 65.00 | 3.10 | 3.30 | 3.20 | 3.20 | -0.10 | -3.03% | 0.05 | 26 | 59 | 0.39 | -0.40 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 70.00 | 5.80 | 5.90 | 5.85 | 5.90 | -0.24 | -3.91% | 0.08 | 12 | 38 | 0.37 | -0.61 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 75.00 | 9.00 | 10.50 | 9.75 | % | 0.13 | 0 | 0 | 0.37 | -0.79 | 0.03 | -0.02 | 12/26/2025 4:00:02 PM EST | |||
| 80.00 | 12.10 | 16.20 | 14.15 | % | 0.18 | 0 | 0 | 0.67 | -0.90 | 0.02 | -0.01 | 12/26/2025 4:00:02 PM EST | |||
| 85.00 | 16.90 | 21.00 | 18.95 | % | 0.22 | 0 | 0 | 0.76 | -0.95 | 0.01 | -0.01 | 12/26/2025 4:00:02 PM EST | |||
| 90.00 | 22.50 | 26.00 | 24.25 | % | 0.27 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST |