Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $223.48 as of 2/4/2025 2:29:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 100.20 | 104.20 | 102.05 | +35.45 | +53.23% | 5 | 9 | 1.85 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 125.00 | 95.20 | 99.20 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 130.00 | 90.20 | 94.50 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 135.00 | 85.20 | 89.30 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 140.00 | 80.30 | 84.50 | 49.62 | 0.00 | 0.00% | 0 | 2 | 1.52 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 3:59:57 PM EST |
| 145.00 | 75.30 | 79.00 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 150.00 | 70.30 | 74.20 | 58.26 | 0.00 | 0.00% | 0 | 2 | 1.18 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:57 PM EST |
| 155.00 | 65.30 | 69.50 | 69.62 | 0.00 | 0.00% | 0 | 9 | 1.20 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 160.00 | 60.40 | 63.90 | 53.00 | 0.00 | 0.00% | 0 | 7 | 1.01 | 1.00 | 0.00 | -0.01 | 1/24/2025 | 2/4/2025 3:59:57 PM EST |
| 165.00 | 55.40 | 59.10 | 59.74 | 0.00 | 0.00% | 0 | 24 | 0.98 | 1.00 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 170.00 | 50.40 | 54.20 | 47.58 | 0.00 | 0.00% | 0 | 11 | 0.87 | 0.99 | 0.00 | -0.04 | 1/30/2025 | 2/4/2025 3:59:57 PM EST |
| 175.00 | 45.50 | 49.00 | 44.83 | 0.00 | 0.00% | 0 | 66 | 0.81 | 0.99 | 0.00 | -0.05 | 1/31/2025 | 2/4/2025 3:59:57 PM EST |
| 180.00 | 40.50 | 43.90 | 44.10 | 0.00 | 0.00% | 0 | 873 | 0.67 | 0.98 | 0.00 | -0.06 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 185.00 | 35.60 | 38.90 | 36.65 | -3.21 | -8.06% | 3 | 519 | 0.60 | 0.97 | 0.00 | -0.07 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 190.00 | 30.70 | 33.10 | 33.84 | -1.58 | -4.47% | 6 | 194 | 0.57 | 0.95 | 0.00 | -0.09 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 195.00 | 26.00 | 29.00 | 26.50 | -4.12 | -13.46% | 13 | 579 | 0.43 | 0.93 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 200.00 | 22.00 | 24.30 | 22.95 | -2.45 | -9.65% | 35 | 421 | 0.40 | 0.90 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 210.00 | 13.10 | 14.70 | 14.20 | -2.00 | -12.35% | 60 | 519 | 0.36 | 0.79 | 0.02 | -0.16 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 220.00 | 7.20 | 7.90 | 7.43 | -1.92 | -20.54% | 114 | 779 | 0.34 | 0.57 | 0.03 | -0.20 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 230.00 | 2.90 | 3.40 | 3.30 | -1.10 | -25.00% | 121 | 558 | 0.33 | 0.32 | 0.02 | -0.17 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 240.00 | 1.05 | 1.20 | 1.10 | -0.78 | -41.49% | 154 | 741 | 0.34 | 0.15 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 250.00 | 0.40 | 0.50 | 0.45 | -0.30 | -40.00% | 66 | 237 | 0.35 | 0.06 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 260.00 | 0.00 | 0.85 | 0.28 | 0.00 | 0.00% | 0 | 18 | 0.45 | 0.02 | 0.00 | -0.03 | 2/3/2025 | 2/4/2025 3:59:57 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 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.36 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 1.35 | 0.16 | 0.00 | 0.00% | 0 | 19 | 1.20 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 2/4/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.95 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 31 | 0.99 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 243 | 0.84 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 5 | 39 | 0.85 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 730 | 0.76 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 0.50 | 0.02 | -0.06 | -75.00% | 1 | 352 | 0.70 | 0.00 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | -0.04 | -44.45% | 188 | 219 | 0.61 | 0.00 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 170.00 | 0.10 | 0.15 | 0.11 | 0.00 | 0.00% | 1 | 309 | 0.57 | -0.01 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 0.15 | 0.15 | -0.05 | -25.00% | 1 | 1,264 | 0.53 | -0.01 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 180.00 | 0.15 | 0.50 | 0.35 | +0.13 | +59.10% | 3 | 511 | 0.55 | -0.02 | 0.00 | -0.06 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 185.00 | 0.15 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 253 | 0.48 | -0.03 | 0.00 | -0.07 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 190.00 | 0.30 | 2.50 | 0.44 | +0.09 | +25.72% | 8 | 489 | 0.63 | -0.05 | 0.00 | -0.09 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 195.00 | 0.35 | 0.60 | 0.55 | 0.00 | 0.00% | 33 | 511 | 0.40 | -0.07 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 200.00 | 0.70 | 0.90 | 0.75 | -0.10 | -11.77% | 63 | 951 | 0.38 | -0.10 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 210.00 | 2.05 | 2.35 | 2.32 | +0.37 | +18.98% | 86 | 300 | 0.35 | -0.21 | 0.02 | -0.16 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 220.00 | 5.40 | 7.30 | 5.62 | +0.62 | +12.40% | 67 | 78 | 0.34 | -0.43 | 0.03 | -0.20 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 230.00 | 10.60 | 12.40 | 11.07 | +1.57 | +16.53% | 67 | 18 | 0.35 | -0.68 | 0.02 | -0.17 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 240.00 | 18.60 | 21.30 | 17.30 | +0.22 | +1.29% | 3 | 53 | 0.40 | -0.85 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 250.00 | 27.00 | 30.30 | 28.30 | 0.00 | 0.00% | 0 | 6 | 0.58 | -0.94 | 0.01 | -0.06 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 260.00 | 36.70 | 41.00 | 36.40 | -0.06 | -0.17% | 4 | 4 | 0.68 | -0.98 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |