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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 160.00 | 164.50 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 65.00 | 155.10 | 159.50 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 70.00 | 150.10 | 154.50 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 75.00 | 145.60 | 149.50 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 80.00 | 140.10 | 144.50 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 85.00 | 135.20 | 139.10 | 44.76 | 0.00 | 0.00% | 0 | 2 | 1.78 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 2/4/2025 3:59:57 PM EST |
| 90.00 | 130.20 | 134.50 | 88.10 | 0.00 | 0.00% | 0 | 2 | 1.65 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 2/4/2025 3:59:57 PM EST |
| 95.00 | 125.20 | 129.50 | 92.24 | 0.00 | 0.00% | 0 | 15 | 1.54 | 1.00 | 0.00 | 0.00 | 12/5/2024 | 2/4/2025 3:59:57 PM EST |
| 100.00 | 120.30 | 124.50 | 105.45 | 0.00 | 0.00% | 0 | 9 | 1.47 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:57 PM EST |
| 105.00 | 115.30 | 119.50 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 110.00 | 110.30 | 114.50 | 110.09 | 0.00 | 0.00% | 0 | 13 | 1.31 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:57 PM EST |
| 115.00 | 105.40 | 109.30 | 74.40 | 0.00 | 0.00% | 0 | 3 | 1.20 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 3:59:57 PM EST |
| 120.00 | 100.40 | 104.40 | 102.75 | +4.60 | +4.69% | 5 | 21 | 1.10 | 1.00 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 125.00 | 96.10 | 99.50 | 78.50 | 0.00 | 0.00% | 0 | 38 | 1.10 | 1.00 | 0.00 | -0.01 | 1/27/2025 | 2/4/2025 3:59:57 PM EST |
| 130.00 | 90.50 | 94.50 | 78.35 | 0.00 | 0.00% | 0 | 19 | 1.05 | 1.00 | 0.00 | -0.01 | 1/23/2025 | 2/4/2025 3:59:57 PM EST |
| 135.00 | 86.10 | 89.50 | 84.00 | 0.00 | 0.00% | 0 | 80 | 0.95 | 1.00 | 0.00 | -0.02 | 1/31/2025 | 2/4/2025 3:59:57 PM EST |
| 140.00 | 80.60 | 85.00 | 53.38 | 0.00 | 0.00% | 0 | 59 | 0.92 | 0.99 | 0.00 | -0.03 | 1/21/2025 | 2/4/2025 3:59:57 PM EST |
| 145.00 | 75.70 | 79.50 | 80.00 | 0.00 | 0.00% | 0 | 189 | 0.82 | 0.99 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 150.00 | 70.80 | 74.60 | 72.75 | 0.00 | 0.00% | 0 | 553 | 0.64 | 0.98 | 0.00 | -0.03 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 155.00 | 65.80 | 69.80 | 64.92 | 0.00 | 0.00% | 0 | 201 | 0.76 | 0.98 | 0.00 | -0.04 | 1/24/2025 | 2/4/2025 3:59:57 PM EST |
| 160.00 | 61.40 | 64.80 | 62.00 | +9.00 | +16.99% | 4 | 274 | 0.66 | 0.97 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 165.00 | 56.50 | 59.80 | 57.40 | +8.43 | +17.22% | 10 | 1,379 | 0.65 | 0.96 | 0.00 | -0.06 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 170.00 | 51.20 | 55.30 | 52.15 | 0.00 | 0.00% | 0 | 94 | 0.57 | 0.95 | 0.00 | -0.07 | 1/30/2025 | 2/4/2025 3:59:57 PM EST |
| 175.00 | 47.00 | 49.60 | 50.47 | 0.00 | 0.00% | 0 | 263 | 0.51 | 0.93 | 0.00 | -0.07 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 180.00 | 42.40 | 44.90 | 43.51 | +5.32 | +13.93% | 6 | 314 | 0.42 | 0.92 | 0.00 | -0.08 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 185.00 | 37.80 | 40.20 | 38.50 | -1.30 | -3.27% | 7 | 151 | 0.41 | 0.90 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 190.00 | 33.60 | 34.80 | 33.40 | -3.00 | -8.25% | 5 | 270 | 0.38 | 0.88 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 195.00 | 29.40 | 30.40 | 30.26 | +7.01 | +30.16% | 4 | 582 | 0.38 | 0.85 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 200.00 | 24.70 | 26.30 | 25.90 | -2.50 | -8.81% | 6 | 704 | 0.36 | 0.81 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 210.00 | 16.70 | 18.80 | 17.60 | -2.65 | -13.09% | 12 | 565 | 0.37 | 0.71 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 220.00 | 12.00 | 12.60 | 12.11 | -1.89 | -13.50% | 106 | 553 | 0.35 | 0.56 | 0.02 | -0.13 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 230.00 | 7.30 | 7.90 | 7.70 | -1.19 | -13.39% | 164 | 286 | 0.35 | 0.41 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 240.00 | 4.20 | 4.60 | 4.60 | -0.74 | -13.86% | 44 | 494 | 0.34 | 0.28 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 250.00 | 2.20 | 2.60 | 2.30 | -0.77 | -25.09% | 7 | 311 | 0.34 | 0.17 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 260.00 | 1.25 | 1.55 | 1.36 | -0.28 | -17.08% | 39 | 122 | 0.35 | 0.10 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 270.00 | 0.00 | 0.95 | 0.86 | 0.00 | 0.00% | 0 | 15 | 0.37 | 0.05 | 0.00 | -0.03 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 280.00 | 0.00 | 0.60 | 0.42 | +0.22 | +110.00% | 2 | 2 | 0.34 | 0.03 | 0.00 | -0.02 | 2/4/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.30 | 0.13 | 0.00 | 0.00% | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 2/4/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 1.30 | 1.00 | 0.00 | 0.00% | 0 | 4 | 1.50 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 2/4/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.80 | 0.72 | 0.00 | 0.00% | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 2/4/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 2/4/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.16 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 1.30 | 1.15 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 2/4/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 1.30 | 0.20 | 0.00 | 0.00% | 0 | 472 | 1.06 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 1.25 | 1.20 | 0.00 | 0.00% | 0 | 11 | 1.00 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 2/4/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 1.30 | 0.53 | 0.00 | 0.00% | 0 | 14 | 1.09 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 2/4/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 37 | 1.03 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.40 | 0.06 | 0.00 | 0.00% | 0 | 98 | 0.86 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.60 | 0.28 | 0.00 | 0.00% | 0 | 123 | 0.81 | 0.00 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 1.35 | 0.24 | 0.00 | 0.00% | 0 | 86 | 0.76 | 0.00 | 0.00 | -0.01 | 1/7/2025 | 2/4/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 62 | 0.74 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 2/4/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 1.40 | 0.19 | 0.00 | 0.00% | 0 | 91 | 0.69 | 0.00 | 0.00 | -0.02 | 1/27/2025 | 2/4/2025 3:59:57 PM EST |
| 140.00 | 0.05 | 0.45 | 0.17 | 0.00 | 0.00% | 0 | 72 | 0.60 | -0.01 | 0.00 | -0.03 | 1/24/2025 | 2/4/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 198 | 0.62 | -0.01 | 0.00 | -0.02 | 1/29/2025 | 2/4/2025 3:59:57 PM EST |
| 150.00 | 0.15 | 1.50 | 0.25 | 0.00 | 0.00% | 0 | 274 | 0.73 | -0.02 | 0.00 | -0.03 | 1/24/2025 | 2/4/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 1.40 | 0.40 | 0.00 | 0.00% | 0 | 139 | 0.56 | -0.02 | 0.00 | -0.04 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 160.00 | 0.10 | 1.45 | 0.75 | 0.00 | 0.00% | 0 | 190 | 0.56 | -0.03 | 0.00 | -0.05 | 1/27/2025 | 2/4/2025 3:59:57 PM EST |
| 165.00 | 0.25 | 1.70 | 0.45 | 0.00 | 0.00% | 0 | 323 | 0.54 | -0.04 | 0.00 | -0.06 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 170.00 | 0.40 | 1.30 | 0.51 | -0.14 | -21.54% | 10 | 273 | 0.48 | -0.05 | 0.00 | -0.07 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 175.00 | 0.60 | 1.95 | 0.80 | 0.00 | 0.00% | 0 | 172 | 0.49 | -0.07 | 0.00 | -0.07 | 1/31/2025 | 2/4/2025 3:59:57 PM EST |
| 180.00 | 0.85 | 1.05 | 0.85 | -0.05 | -5.56% | 15 | 429 | 0.42 | -0.08 | 0.00 | -0.08 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 185.00 | 1.15 | 1.30 | 1.30 | +0.10 | +8.34% | 35 | 325 | 0.40 | -0.10 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 190.00 | 1.65 | 1.80 | 1.70 | +0.14 | +8.98% | 4 | 322 | 0.39 | -0.12 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 195.00 | 2.25 | 4.00 | 2.50 | +0.28 | +12.62% | 63 | 226 | 0.38 | -0.15 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 200.00 | 3.10 | 4.50 | 3.35 | +0.35 | +11.67% | 22 | 173 | 0.37 | -0.19 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 210.00 | 5.60 | 7.90 | 5.95 | +0.81 | +15.76% | 36 | 472 | 0.36 | -0.29 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 220.00 | 8.40 | 10.90 | 9.50 | +0.71 | +8.08% | 53 | 157 | 0.35 | -0.44 | 0.02 | -0.13 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 230.00 | 14.10 | 17.40 | 14.00 | -1.30 | -8.50% | 1 | 12 | 0.37 | -0.59 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 240.00 | 20.50 | 23.70 | % | 0 | 0 | 0.35 | -0.72 | 0.01 | -0.10 | 2/4/2025 3:59:57 PM EST | |||
| 250.00 | 27.90 | 31.80 | % | 0 | 0 | 0.32 | -0.83 | 0.01 | -0.07 | 2/4/2025 3:59:57 PM EST | |||
| 260.00 | 36.90 | 40.60 | % | 0 | 0 | 0.43 | -0.90 | 0.01 | -0.05 | 2/4/2025 3:59:57 PM EST | |||
| 270.00 | 46.80 | 51.00 | 48.30 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.95 | 0.00 | -0.03 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 280.00 | 56.60 | 61.00 | % | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.02 | 2/4/2025 3:59:57 PM EST |