Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $199.59 as of 1/22/2025 8:53:41 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 71.00 | 75.80 | 66.60 | 0.00 | 0.00% | 0 | 9 | 1.18 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 125.00 | 66.10 | 70.90 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 130.00 | 61.10 | 65.80 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 135.00 | 56.30 | 60.50 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 140.00 | 51.30 | 55.50 | 49.62 | 0.00 | 0.00% | 0 | 2 | 0.89 | 1.00 | 0.00 | -0.02 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 145.00 | 47.20 | 50.30 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 150.00 | 42.20 | 45.40 | 38.79 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.99 | 0.00 | -0.03 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 155.00 | 37.40 | 40.50 | 29.14 | 0.00 | 0.00% | 0 | 9 | 0.60 | 0.97 | 0.00 | -0.04 | 1/14/2025 | 1/21/2025 4:00:01 PM EST |
| 160.00 | 31.50 | 35.00 | 34.00 | 0.00 | 0.00% | 0 | 16 | 0.49 | 0.96 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 165.00 | 28.00 | 31.00 | 27.86 | 0.00 | 0.00% | 0 | 31 | 0.51 | 0.93 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 170.00 | 23.50 | 26.50 | 24.80 | 0.00 | 0.00% | 0 | 22 | 0.38 | 0.89 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 175.00 | 19.10 | 20.90 | 20.60 | 0.00 | 0.00% | 0 | 44 | 0.34 | 0.84 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 180.00 | 14.20 | 17.30 | 16.35 | 0.00 | 0.00% | 0 | 899 | 0.36 | 0.77 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 185.00 | 10.50 | 13.70 | 12.91 | 0.00 | 0.00% | 0 | 565 | 0.36 | 0.69 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 190.00 | 9.00 | 10.10 | 10.08 | 0.00 | 0.00% | 0 | 516 | 0.35 | 0.60 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 195.00 | 6.50 | 7.50 | 7.18 | 0.00 | 0.00% | 0 | 1,134 | 0.35 | 0.49 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 200.00 | 4.80 | 5.30 | 5.15 | 0.00 | 0.00% | 0 | 1,362 | 0.35 | 0.39 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 210.00 | 1.85 | 2.70 | 2.25 | 0.00 | 0.00% | 0 | 562 | 0.34 | 0.22 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 220.00 | 0.75 | 1.10 | 1.00 | 0.00 | 0.00% | 0 | 885 | 0.35 | 0.11 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 230.00 | 0.35 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 399 | 0.35 | 0.05 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 240.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 143 | 0.36 | 0.02 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 250.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 4 | 0.41 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 260.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 125.00 | 0.00 | 2.15 | 0.16 | 0.00 | 0.00% | 0 | 19 | 1.13 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 30 | 0.59 | 0.00 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 17 | 0.48 | -0.01 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 150.00 | 0.10 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 49 | 0.42 | -0.01 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 155.00 | 0.20 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 393 | 0.41 | -0.03 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 160.00 | 0.40 | 0.50 | 0.42 | 0.00 | 0.00% | 0 | 353 | 0.40 | -0.04 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 165.00 | 0.55 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 282 | 0.38 | -0.07 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 170.00 | 1.00 | 1.10 | 1.03 | 0.00 | 0.00% | 0 | 338 | 0.37 | -0.11 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 175.00 | 1.60 | 1.90 | 1.72 | 0.00 | 0.00% | 0 | 402 | 0.36 | -0.16 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 180.00 | 2.70 | 3.10 | 2.81 | 0.00 | 0.00% | 0 | 352 | 0.36 | -0.23 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 185.00 | 4.00 | 5.00 | 4.22 | 0.00 | 0.00% | 0 | 333 | 0.35 | -0.31 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 190.00 | 5.80 | 7.10 | 6.12 | 0.00 | 0.00% | 0 | 265 | 0.35 | -0.40 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 195.00 | 8.30 | 9.70 | 8.41 | 0.00 | 0.00% | 0 | 165 | 0.35 | -0.51 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 200.00 | 11.10 | 13.30 | 11.35 | 0.00 | 0.00% | 0 | 150 | 0.34 | -0.61 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 210.00 | 17.00 | 20.50 | 19.00 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.78 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 220.00 | 26.60 | 29.20 | % | 0 | 0 | 0.51 | -0.89 | 0.01 | -0.06 | 1/21/2025 4:00:01 PM EST | |||
| 230.00 | 35.70 | 38.80 | % | 0 | 0 | 0.59 | -0.95 | 0.01 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 240.00 | 45.10 | 48.90 | 47.57 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 250.00 | 55.00 | 58.70 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 260.00 | 64.80 | 69.50 | 67.49 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |