Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $159.52 as of 4/18/2025 8:59:36 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 72.90 | 76.60 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.01 | 4/17/2025 4:00:07 PM EST | |||
| 90.00 | 67.90 | 70.90 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 4/17/2025 4:00:07 PM EST | |||
| 95.00 | 63.00 | 66.70 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 4/17/2025 4:00:07 PM EST | |||
| 100.00 | 58.00 | 61.70 | % | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.02 | 4/17/2025 4:00:07 PM EST | |||
| 105.00 | 53.40 | 56.90 | % | 0 | 0 | 1.22 | 0.98 | 0.00 | -0.03 | 4/17/2025 4:00:07 PM EST | |||
| 110.00 | 48.40 | 51.30 | % | 0 | 0 | 1.03 | 0.98 | 0.00 | -0.04 | 4/17/2025 4:00:07 PM EST | |||
| 115.00 | 43.30 | 46.40 | 39.50 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.97 | 0.00 | -0.05 | 4/8/2025 | 4/17/2025 4:00:07 PM EST |
| 120.00 | 38.60 | 41.50 | 41.19 | -15.81 | -27.74% | 1 | 1 | 0.86 | 0.95 | 0.00 | -0.07 | 4/17/2025 | 4/17/2025 4:00:07 PM EST |
| 125.00 | 34.50 | 37.60 | 33.00 | 0.00 | 0.00% | 0 | 13 | 0.88 | 0.93 | 0.00 | -0.08 | 4/16/2025 | 4/17/2025 4:00:07 PM EST |
| 130.00 | 29.40 | 32.50 | 26.94 | 0.00 | 0.00% | 0 | 3 | 0.77 | 0.90 | 0.01 | -0.09 | 4/16/2025 | 4/17/2025 4:00:07 PM EST |
| 135.00 | 26.20 | 27.00 | 25.20 | -0.77 | -2.97% | 9 | 12 | 0.56 | 0.87 | 0.01 | -0.11 | 4/17/2025 | 4/17/2025 4:00:07 PM EST |
| 140.00 | 21.90 | 22.70 | 19.91 | 0.00 | 0.00% | 0 | 30 | 0.54 | 0.83 | 0.01 | -0.12 | 4/16/2025 | 4/17/2025 4:00:07 PM EST |
| 145.00 | 17.80 | 18.60 | 19.00 | +1.23 | +6.93% | 118 | 167 | 0.51 | 0.78 | 0.01 | -0.13 | 4/17/2025 | 4/17/2025 4:00:07 PM EST |
| 150.00 | 13.10 | 14.80 | 15.20 | +0.93 | +6.52% | 11 | 284 | 0.46 | 0.71 | 0.02 | -0.14 | 4/17/2025 | 4/17/2025 4:00:07 PM EST |
| 155.00 | 10.40 | 11.50 | 11.85 | +2.18 | +22.55% | 55 | 271 | 0.46 | 0.62 | 0.02 | -0.15 | 4/17/2025 | 4/17/2025 4:00:07 PM EST |
| 160.00 | 8.00 | 8.60 | 8.28 | -0.32 | -3.73% | 328 | 266 | 0.46 | 0.53 | 0.02 | -0.15 | 4/17/2025 | 4/17/2025 4:00:07 PM EST |
| 165.00 | 5.80 | 6.20 | 5.85 | -0.15 | -2.50% | 128 | 214 | 0.45 | 0.43 | 0.02 | -0.14 | 4/17/2025 | 4/17/2025 4:00:07 PM EST |
| 170.00 | 3.90 | 4.20 | 4.00 | +0.20 | +5.27% | 115 | 243 | 0.44 | 0.33 | 0.02 | -0.13 | 4/17/2025 | 4/17/2025 4:00:07 PM EST |
| 175.00 | 2.40 | 2.75 | 2.36 | -0.10 | -4.07% | 97 | 240 | 0.42 | 0.25 | 0.02 | -0.11 | 4/17/2025 | 4/17/2025 4:00:07 PM EST |
| 180.00 | 1.50 | 1.70 | 1.60 | -0.20 | -11.12% | 121 | 459 | 0.41 | 0.17 | 0.01 | -0.09 | 4/17/2025 | 4/17/2025 4:00:07 PM EST |
| 185.00 | 0.95 | 1.10 | 0.99 | -0.06 | -5.72% | 45 | 255 | 0.41 | 0.12 | 0.01 | -0.07 | 4/17/2025 | 4/17/2025 4:00:07 PM EST |
| 190.00 | 0.55 | 0.70 | 0.65 | -0.02 | -2.99% | 50 | 193 | 0.41 | 0.08 | 0.01 | -0.05 | 4/17/2025 | 4/17/2025 4:00:07 PM EST |
| 195.00 | 0.30 | 0.45 | 0.50 | +0.22 | +78.58% | 12 | 114 | 0.41 | 0.05 | 0.01 | -0.04 | 4/17/2025 | 4/17/2025 4:00:07 PM EST |
| 200.00 | 0.15 | 0.30 | 0.25 | +0.05 | +25.00% | 49 | 337 | 0.41 | 0.04 | 0.00 | -0.03 | 4/17/2025 | 4/17/2025 4:00:07 PM EST |
| 210.00 | 0.05 | 0.30 | 0.10 | -0.03 | -23.08% | 28 | 285 | 0.45 | 0.02 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 4:00:07 PM EST |
| 220.00 | 0.00 | 0.30 | 0.13 | 0.00 | 0.00% | 0 | 48 | 0.58 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:07 PM EST |
| 230.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 137 | 0.51 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:07 PM EST |
| 240.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.57 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:07 PM EST |
| 250.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 48 | 0.80 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 598 | 1.09 | 0.00 | 0.00 | -0.01 | 4/16/2025 | 4/17/2025 4:00:07 PM EST |
| 90.00 | 0.00 | 1.00 | 0.87 | 0.00 | 0.00% | 0 | 37 | 1.28 | 0.00 | 0.00 | -0.01 | 4/8/2025 | 4/17/2025 4:00:07 PM EST |
| 95.00 | 0.00 | 1.25 | 0.35 | 0.00 | 0.00% | 0 | 20 | 1.23 | 0.00 | 0.00 | -0.01 | 4/16/2025 | 4/17/2025 4:00:07 PM EST |
| 100.00 | 0.10 | 0.20 | 0.10 | -0.15 | -60.00% | 13 | 113 | 0.77 | -0.01 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 4:00:07 PM EST |
| 105.00 | 0.05 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.02 | 0.00 | -0.03 | 4/16/2025 | 4/17/2025 4:00:07 PM EST |
| 110.00 | 0.15 | 0.60 | 0.49 | 0.00 | 0.00% | 0 | 53 | 0.72 | -0.02 | 0.00 | -0.04 | 4/16/2025 | 4/17/2025 4:00:07 PM EST |
| 115.00 | 0.35 | 0.80 | 0.40 | -0.32 | -44.45% | 4 | 156 | 0.71 | -0.03 | 0.00 | -0.05 | 4/17/2025 | 4/17/2025 4:00:07 PM EST |
| 120.00 | 0.40 | 0.65 | 0.65 | -0.30 | -31.58% | 18 | 140 | 0.62 | -0.05 | 0.00 | -0.07 | 4/17/2025 | 4/17/2025 4:00:07 PM EST |
| 125.00 | 0.75 | 1.25 | 0.80 | -0.55 | -40.75% | 29 | 173 | 0.61 | -0.07 | 0.00 | -0.08 | 4/17/2025 | 4/17/2025 4:00:07 PM EST |
| 130.00 | 1.10 | 1.30 | 1.16 | -0.61 | -34.47% | 43 | 296 | 0.59 | -0.10 | 0.01 | -0.09 | 4/17/2025 | 4/17/2025 4:00:07 PM EST |
| 135.00 | 1.55 | 1.80 | 1.54 | -1.16 | -42.97% | 32 | 157 | 0.56 | -0.13 | 0.01 | -0.11 | 4/17/2025 | 4/17/2025 4:00:07 PM EST |
| 140.00 | 2.25 | 2.55 | 2.35 | -0.82 | -25.87% | 46 | 430 | 0.54 | -0.17 | 0.01 | -0.12 | 4/17/2025 | 4/17/2025 4:00:07 PM EST |
| 145.00 | 3.20 | 3.40 | 3.30 | -1.00 | -23.26% | 99 | 550 | 0.52 | -0.22 | 0.01 | -0.13 | 4/17/2025 | 4/17/2025 4:00:07 PM EST |
| 150.00 | 4.40 | 5.60 | 4.56 | -1.11 | -19.58% | 585 | 302 | 0.53 | -0.29 | 0.02 | -0.14 | 4/17/2025 | 4/17/2025 4:00:07 PM EST |
| 155.00 | 6.00 | 6.30 | 6.03 | -1.47 | -19.60% | 106 | 204 | 0.48 | -0.38 | 0.02 | -0.15 | 4/17/2025 | 4/17/2025 4:00:07 PM EST |
| 160.00 | 8.10 | 8.70 | 8.10 | -2.14 | -20.90% | 81 | 116 | 0.47 | -0.47 | 0.02 | -0.15 | 4/17/2025 | 4/17/2025 4:00:07 PM EST |
| 165.00 | 10.30 | 11.30 | 10.80 | -1.85 | -14.63% | 1,056 | 304 | 0.45 | -0.57 | 0.02 | -0.14 | 4/17/2025 | 4/17/2025 4:00:07 PM EST |
| 170.00 | 13.70 | 14.20 | 13.85 | -1.83 | -11.68% | 11 | 74 | 0.43 | -0.67 | 0.02 | -0.13 | 4/17/2025 | 4/17/2025 4:00:07 PM EST |
| 175.00 | 16.80 | 18.00 | 17.30 | -3.60 | -17.23% | 25 | 93 | 0.40 | -0.75 | 0.02 | -0.11 | 4/17/2025 | 4/17/2025 4:00:07 PM EST |
| 180.00 | 21.30 | 21.90 | 22.38 | -2.72 | -10.84% | 4 | 137 | 0.39 | -0.83 | 0.01 | -0.09 | 4/17/2025 | 4/17/2025 4:00:07 PM EST |
| 185.00 | 25.70 | 26.60 | 26.88 | -2.65 | -8.98% | 10 | 37 | 0.53 | -0.88 | 0.01 | -0.07 | 4/17/2025 | 4/17/2025 4:00:07 PM EST |
| 190.00 | 29.70 | 32.80 | 31.50 | +13.10 | +71.20% | 5 | 35 | 0.61 | -0.92 | 0.01 | -0.05 | 4/17/2025 | 4/17/2025 4:00:07 PM EST |
| 195.00 | 34.00 | 36.90 | 35.00 | -4.50 | -11.40% | 2 | 9 | 0.59 | -0.95 | 0.01 | -0.04 | 4/17/2025 | 4/17/2025 4:00:07 PM EST |
| 200.00 | 38.80 | 42.50 | 40.20 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.03 | 4/16/2025 | 4/17/2025 4:00:07 PM EST |
| 210.00 | 48.70 | 52.50 | % | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 4/17/2025 4:00:07 PM EST | |||
| 220.00 | 58.70 | 62.50 | 47.36 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 4/17/2025 4:00:07 PM EST |
| 230.00 | 69.50 | 72.50 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:07 PM EST | |||
| 240.00 | 79.50 | 82.50 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:07 PM EST | |||
| 250.00 | 89.50 | 92.40 | 104.70 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 4:00:07 PM EST |