Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $218.73 as of 2/21/2025 8:35:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 72.50 | 76.80 | % | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.03 | 2/21/2025 4:00:01 PM EST | |||
| 150.00 | 67.80 | 71.60 | % | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.04 | 2/21/2025 4:00:01 PM EST | |||
| 155.00 | 63.10 | 67.50 | % | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.05 | 2/21/2025 4:00:01 PM EST | |||
| 160.00 | 58.30 | 62.40 | % | 0 | 0 | 0.65 | 0.96 | 0.00 | -0.06 | 2/21/2025 4:00:01 PM EST | |||
| 165.00 | 53.50 | 57.20 | % | 0 | 0 | 0.33 | 0.94 | 0.00 | -0.07 | 2/21/2025 4:00:01 PM EST | |||
| 170.00 | 48.90 | 52.70 | % | 0 | 0 | 0.59 | 0.93 | 0.00 | -0.07 | 2/21/2025 4:00:01 PM EST | |||
| 175.00 | 44.30 | 48.00 | 51.75 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.91 | 0.00 | -0.08 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 180.00 | 39.80 | 43.30 | % | 0 | 0 | 0.39 | 0.89 | 0.00 | -0.09 | 2/21/2025 4:00:01 PM EST | |||
| 185.00 | 36.00 | 38.20 | 43.00 | % | 2 | 0 | 0.39 | 0.87 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 190.00 | 32.00 | 34.20 | % | 0 | 0 | 0.40 | 0.84 | 0.01 | -0.10 | 2/21/2025 4:00:01 PM EST | |||
| 195.00 | 27.40 | 30.60 | 29.93 | -4.60 | -13.33% | 2 | 2 | 0.39 | 0.81 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 200.00 | 24.20 | 26.20 | % | 0 | 0 | 0.39 | 0.76 | 0.01 | -0.12 | 2/21/2025 4:00:01 PM EST | |||
| 210.00 | 18.00 | 19.80 | % | 0 | 0 | 0.39 | 0.66 | 0.01 | -0.13 | 2/21/2025 4:00:01 PM EST | |||
| 220.00 | 12.70 | 14.70 | 13.55 | -1.72 | -11.27% | 5 | 1 | 0.40 | 0.54 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 230.00 | 8.40 | 10.10 | 9.18 | -1.36 | -12.91% | 1 | 1 | 0.39 | 0.42 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 240.00 | 5.50 | 6.60 | 6.50 | -0.40 | -5.80% | 2 | 55 | 0.38 | 0.31 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 250.00 | 3.20 | 5.30 | 5.00 | -1.20 | -19.36% | 2 | 11 | 0.40 | 0.22 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 260.00 | 1.25 | 3.80 | 3.03 | +0.51 | +20.24% | 3 | 1 | 0.39 | 0.15 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 270.00 | 1.00 | 2.90 | 1.82 | 0.00 | 0.00% | 0 | 45 | 0.42 | 0.11 | 0.01 | -0.06 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 280.00 | 0.80 | 2.30 | 1.15 | +0.05 | +4.55% | 1 | 17 | 0.45 | 0.07 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 290.00 | 0.35 | 0.90 | 0.62 | % | 1 | 0 | 0.40 | 0.05 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 300.00 | 0.15 | 2.75 | % | 0 | 0 | 0.45 | 0.03 | 0.00 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 310.00 | 0.10 | 4.90 | % | 0 | 0 | 0.84 | 0.02 | 0.00 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 320.00 | 0.05 | 1.75 | % | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 330.00 | 0.00 | 1.50 | % | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 340.00 | 0.00 | 1.45 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 350.00 | 0.00 | 2.20 | 0.05 | % | 15 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 1.60 | % | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.03 | 2/21/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 1.90 | % | 0 | 0 | 0.56 | -0.03 | 0.00 | -0.04 | 2/21/2025 4:00:01 PM EST | |||
| 155.00 | 0.00 | 1.85 | % | 0 | 0 | 0.75 | -0.03 | 0.00 | -0.05 | 2/21/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 2.00 | % | 0 | 0 | 0.49 | -0.04 | 0.00 | -0.06 | 2/21/2025 4:00:01 PM EST | |||
| 165.00 | 0.40 | 2.00 | % | 0 | 0 | 0.51 | -0.06 | 0.00 | -0.07 | 2/21/2025 4:00:01 PM EST | |||
| 170.00 | 0.90 | 2.50 | 1.20 | % | 12 | 0 | 0.51 | -0.07 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 175.00 | 0.60 | 1.70 | % | 0 | 0 | 0.43 | -0.09 | 0.00 | -0.08 | 2/21/2025 4:00:01 PM EST | |||
| 180.00 | 0.75 | 3.30 | 1.52 | % | 1 | 0 | 0.45 | -0.11 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 185.00 | 1.30 | 4.00 | % | 0 | 0 | 0.43 | -0.13 | 0.01 | -0.10 | 2/21/2025 4:00:01 PM EST | |||
| 190.00 | 3.20 | 4.90 | 3.54 | +0.63 | +21.65% | 2 | 6 | 0.46 | -0.16 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 195.00 | 4.20 | 5.90 | 4.40 | % | 5 | 0 | 0.45 | -0.19 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 200.00 | 5.30 | 7.20 | 5.55 | +0.89 | +19.10% | 16 | 1 | 0.44 | -0.24 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 210.00 | 8.50 | 9.20 | 9.04 | % | 2 | 0 | 0.40 | -0.34 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 220.00 | 13.00 | 15.40 | 12.74 | +2.43 | +23.57% | 8 | 3 | 0.42 | -0.46 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 230.00 | 17.90 | 20.80 | 19.71 | % | 1 | 0 | 0.42 | -0.58 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 240.00 | 25.20 | 27.70 | 20.60 | % | 16 | 0 | 0.41 | -0.69 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 250.00 | 32.30 | 35.90 | % | 0 | 0 | 0.40 | -0.78 | 0.01 | -0.09 | 2/21/2025 4:00:01 PM EST | |||
| 260.00 | 41.20 | 44.70 | 41.90 | % | 1 | 0 | 0.44 | -0.85 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 270.00 | 50.30 | 54.00 | % | 0 | 0 | 0.46 | -0.89 | 0.01 | -0.06 | 2/21/2025 4:00:01 PM EST | |||
| 280.00 | 60.10 | 63.60 | % | 0 | 0 | 0.54 | -0.93 | 0.00 | -0.04 | 2/21/2025 4:00:01 PM EST | |||
| 290.00 | 69.70 | 73.40 | % | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.03 | 2/21/2025 4:00:01 PM EST | |||
| 300.00 | 79.60 | 83.50 | % | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 310.00 | 89.60 | 93.30 | % | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 320.00 | 99.50 | 103.30 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 330.00 | 109.60 | 113.30 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 340.00 | 119.30 | 123.50 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 350.00 | 129.60 | 133.30 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST |