Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $170.00 as of 3/28/2025 8:07:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 49.10 | 52.20 | % | 0 | 0 | 0.84 | 0.97 | 0.00 | -0.04 | 3/28/2025 4:00:05 PM EST | |||
| 120.00 | 45.20 | 47.70 | % | 0 | 0 | 0.53 | 0.95 | 0.00 | -0.05 | 3/28/2025 4:00:05 PM EST | |||
| 125.00 | 39.80 | 43.30 | 51.00 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.93 | 0.00 | -0.06 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 130.00 | 35.90 | 38.70 | 36.30 | % | 1 | 0 | 0.56 | 0.91 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST | |
| 135.00 | 31.10 | 33.90 | % | 0 | 0 | 0.51 | 0.88 | 0.01 | -0.08 | 3/28/2025 4:00:05 PM EST | |||
| 140.00 | 27.30 | 28.90 | % | 0 | 0 | 0.49 | 0.84 | 0.01 | -0.09 | 3/28/2025 4:00:05 PM EST | |||
| 145.00 | 24.00 | 25.30 | 23.10 | % | 1 | 0 | 0.51 | 0.80 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 4:00:05 PM EST | |
| 150.00 | 20.30 | 20.70 | 28.40 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.75 | 0.01 | -0.11 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 155.00 | 16.90 | 17.30 | % | 0 | 0 | 0.47 | 0.68 | 0.01 | -0.12 | 3/28/2025 4:00:05 PM EST | |||
| 160.00 | 13.80 | 14.10 | 13.80 | -3.50 | -20.24% | 8 | 7 | 0.46 | 0.62 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 165.00 | 11.00 | 11.40 | 10.90 | -2.30 | -17.43% | 39 | 11 | 0.45 | 0.54 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 170.00 | 8.60 | 9.00 | 9.10 | -2.00 | -18.02% | 18 | 109 | 0.44 | 0.47 | 0.02 | -0.12 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 175.00 | 6.60 | 6.90 | 6.80 | -2.00 | -22.73% | 22 | 91 | 0.43 | 0.40 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 180.00 | 4.90 | 5.20 | 5.14 | -0.60 | -10.46% | 24 | 167 | 0.42 | 0.33 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 185.00 | 3.60 | 3.90 | 3.42 | -0.87 | -20.28% | 15 | 133 | 0.42 | 0.26 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 190.00 | 2.65 | 2.85 | 2.65 | -0.82 | -23.64% | 57 | 103 | 0.42 | 0.21 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 195.00 | 1.90 | 2.10 | 1.90 | -1.10 | -36.67% | 3 | 49 | 0.42 | 0.16 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 200.00 | 1.40 | 1.55 | 1.45 | -0.55 | -27.50% | 3 | 96 | 0.42 | 0.12 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 210.00 | 0.70 | 0.85 | 0.84 | -0.20 | -19.24% | 39 | 65 | 0.42 | 0.07 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 220.00 | 0.30 | 0.55 | 0.41 | -0.12 | -22.65% | 2 | 9 | 0.43 | 0.04 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 230.00 | 0.10 | 0.45 | 0.34 | 0.00 | 0.00% | 0 | 102 | 0.44 | 0.03 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 240.00 | 0.05 | 0.20 | 0.20 | % | 1 | 0 | 0.44 | 0.02 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST | |
| 250.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 31 | 0.55 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.45 | 0.60 | 0.45 | +0.15 | +50.00% | 1 | 27 | 0.58 | -0.03 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 120.00 | 0.70 | 0.85 | % | 0 | 0 | 0.57 | -0.05 | 0.00 | -0.05 | 3/28/2025 4:00:05 PM EST | |||
| 125.00 | 1.00 | 1.10 | 0.75 | 0.00 | 0.00% | 0 | 16 | 0.55 | -0.07 | 0.00 | -0.06 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 130.00 | 1.40 | 1.50 | 1.45 | +0.50 | +52.64% | 4 | 8 | 0.53 | -0.09 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 135.00 | 1.90 | 2.10 | 1.93 | +0.51 | +35.92% | 1 | 9 | 0.52 | -0.12 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 140.00 | 2.60 | 2.85 | 2.80 | +1.78 | +174.51% | 5 | 7 | 0.50 | -0.16 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 145.00 | 3.60 | 3.90 | 3.50 | +1.45 | +70.74% | 1 | 12 | 0.49 | -0.20 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 150.00 | 4.80 | 5.10 | 5.10 | +1.35 | +36.00% | 2 | 27 | 0.48 | -0.25 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 155.00 | 6.30 | 6.60 | 6.48 | +1.55 | +31.44% | 6 | 20 | 0.47 | -0.32 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 160.00 | 8.20 | 8.50 | 8.60 | +2.48 | +40.53% | 10 | 82 | 0.46 | -0.38 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 165.00 | 10.40 | 10.80 | 10.20 | +1.52 | +17.52% | 51 | 53 | 0.45 | -0.46 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 170.00 | 13.00 | 13.40 | 13.33 | +3.23 | +31.98% | 11 | 27 | 0.45 | -0.53 | 0.02 | -0.12 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 175.00 | 16.00 | 16.80 | 16.96 | +4.26 | +33.55% | 3 | 54 | 0.45 | -0.60 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 180.00 | 19.00 | 19.80 | 19.53 | +2.53 | +14.89% | 4 | 129 | 0.43 | -0.67 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 185.00 | 21.10 | 23.50 | 16.31 | 0.00 | 0.00% | 0 | 24 | 0.38 | -0.74 | 0.01 | -0.09 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 190.00 | 25.40 | 28.50 | 16.50 | 0.00 | 0.00% | 0 | 28 | 0.44 | -0.79 | 0.01 | -0.08 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 195.00 | 29.70 | 33.30 | 31.86 | +12.36 | +63.39% | 1 | 5 | 0.44 | -0.84 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 200.00 | 35.00 | 37.90 | 31.14 | 0.00 | 0.00% | 0 | 4 | 0.51 | -0.88 | 0.01 | -0.05 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 210.00 | 43.50 | 47.30 | % | 0 | 0 | 0.55 | -0.93 | 0.01 | -0.04 | 3/28/2025 4:00:05 PM EST | |||
| 220.00 | 53.80 | 57.00 | 47.36 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.02 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 230.00 | 63.30 | 67.10 | % | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.02 | 3/28/2025 4:00:05 PM EST | |||
| 240.00 | 73.30 | 77.10 | % | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 250.00 | 83.30 | 87.10 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST |