Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $179.54 as of 5/5/2025 8:22:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 108.10 | 111.70 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 75.00 | 103.20 | 106.80 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 80.00 | 98.20 | 101.70 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 85.00 | 93.30 | 96.90 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 90.00 | 89.20 | 90.80 | 79.80 | 0.00 | 0.00% | 0 | 3 | 1.22 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:57 PM EST |
| 95.00 | 83.60 | 87.00 | 140.30 | 0.00 | 0.00% | 0 | 2 | 1.31 | 1.00 | 0.00 | -0.01 | 2/14/2025 | 5/5/2025 3:59:57 PM EST |
| 100.00 | 78.50 | 82.00 | 61.25 | 0.00 | 0.00% | 0 | 16 | 1.23 | 1.00 | 0.00 | -0.01 | 4/17/2025 | 5/5/2025 3:59:57 PM EST |
| 105.00 | 73.70 | 77.10 | % | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 110.00 | 68.60 | 72.20 | 56.60 | 0.00 | 0.00% | 0 | 13 | 1.04 | 0.98 | 0.00 | -0.03 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 115.00 | 64.00 | 67.20 | 50.10 | 0.00 | 0.00% | 0 | 4 | 0.97 | 0.98 | 0.00 | -0.04 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 120.00 | 59.00 | 61.80 | 38.60 | 0.00 | 0.00% | 0 | 36 | 0.85 | 0.97 | 0.00 | -0.03 | 4/16/2025 | 5/5/2025 3:59:57 PM EST |
| 125.00 | 54.20 | 57.50 | 55.00 | +7.50 | +15.79% | 1 | 41 | 0.85 | 0.96 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 130.00 | 49.50 | 52.70 | 29.00 | 0.00 | 0.00% | 0 | 23 | 0.78 | 0.95 | 0.00 | -0.06 | 4/16/2025 | 5/5/2025 3:59:57 PM EST |
| 135.00 | 44.70 | 47.10 | 37.70 | 0.00 | 0.00% | 0 | 35 | 0.60 | 0.93 | 0.00 | -0.07 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 140.00 | 39.80 | 42.10 | 43.23 | -0.20 | -0.47% | 2 | 71 | 0.44 | 0.91 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 145.00 | 35.50 | 38.70 | 37.30 | -1.14 | -2.97% | 1 | 67 | 0.49 | 0.90 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 150.00 | 31.30 | 32.60 | 32.90 | +2.90 | +9.67% | 2 | 100 | 0.43 | 0.87 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 155.00 | 27.20 | 28.20 | 28.75 | -0.80 | -2.71% | 1 | 90 | 0.44 | 0.85 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 160.00 | 22.50 | 24.40 | 24.57 | -1.05 | -4.10% | 5 | 172 | 0.42 | 0.81 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 165.00 | 18.80 | 20.60 | 21.50 | 0.00 | 0.00% | 0 | 330 | 0.42 | 0.75 | 0.01 | -0.10 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 170.00 | 16.30 | 16.80 | 17.00 | -0.92 | -5.14% | 6 | 356 | 0.43 | 0.69 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 175.00 | 13.10 | 13.70 | 13.50 | -1.20 | -8.17% | 235 | 383 | 0.42 | 0.61 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 180.00 | 10.40 | 10.80 | 10.80 | -1.40 | -11.48% | 68 | 377 | 0.41 | 0.53 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 185.00 | 7.90 | 8.40 | 8.32 | -0.68 | -7.56% | 38 | 563 | 0.40 | 0.45 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 190.00 | 5.80 | 6.30 | 6.30 | -0.72 | -10.26% | 19 | 444 | 0.39 | 0.37 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 195.00 | 4.30 | 4.60 | 4.70 | -0.52 | -9.97% | 46 | 558 | 0.39 | 0.30 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 200.00 | 3.00 | 3.40 | 3.40 | -0.40 | -10.53% | 27 | 768 | 0.38 | 0.24 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 210.00 | 1.50 | 1.65 | 1.65 | -0.20 | -10.82% | 3 | 532 | 0.38 | 0.14 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 220.00 | 0.70 | 0.80 | 0.70 | -0.30 | -30.00% | 4 | 979 | 0.38 | 0.08 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 230.00 | 0.30 | 0.55 | 0.52 | 0.00 | 0.00% | 0 | 1,757 | 0.39 | 0.05 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 240.00 | 0.10 | 0.65 | 0.33 | 0.00 | 0.00% | 0 | 859 | 0.42 | 0.03 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 250.00 | 0.15 | 0.25 | 0.25 | +0.05 | +25.00% | 1 | 546 | 0.44 | 0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 260.00 | 0.00 | 0.70 | 0.05 | -0.04 | -44.45% | 100 | 2,555 | 0.58 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 270.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 258 | 0.64 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:57 PM EST |
| 280.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 545 | 0.59 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 290.00 | 0.00 | 0.75 | 2.14 | 0.00 | 0.00% | 0 | 60 | 0.73 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/5/2025 3:59:57 PM EST |
| 300.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 168 | 0.77 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 3:59:57 PM EST |
| 310.00 | 0.00 | 1.35 | 1.19 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/5/2025 3:59:57 PM EST |
| 320.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/5/2025 3:59:57 PM EST |
| 330.00 | 0.00 | 1.35 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/5/2025 3:59:57 PM EST |
| 340.00 | 0.00 | 1.35 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 233 | 1.01 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 129 | 1.37 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 48 | 1.43 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 1.35 | 1.76 | 0.00 | 0.00% | 0 | 41 | 1.33 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 1.35 | 2.63 | 0.00 | 0.00% | 0 | 82 | 1.25 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 104 | 1.16 | 0.00 | 0.00 | -0.01 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 1.05 | 0.25 | 0.00 | 0.00% | 0 | 125 | 1.03 | 0.00 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 105.00 | 0.20 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 37 | 0.76 | -0.01 | 0.00 | -0.02 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 110.00 | 0.05 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 91 | 0.66 | -0.02 | 0.00 | -0.03 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 115.00 | 0.25 | 0.55 | 0.35 | -0.10 | -22.23% | 5 | 62 | 0.67 | -0.02 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.65 | 0.32 | 0.00 | 0.00% | 0 | 284 | 0.68 | -0.03 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 125.00 | 0.45 | 0.95 | 0.50 | -0.05 | -9.10% | 6 | 1,018 | 0.63 | -0.04 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 130.00 | 0.55 | 0.70 | 0.59 | -0.14 | -19.18% | 7 | 366 | 0.56 | -0.05 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 135.00 | 0.65 | 0.90 | 0.79 | -0.03 | -3.66% | 8 | 258 | 0.53 | -0.07 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 140.00 | 1.00 | 1.20 | 1.05 | -0.05 | -4.55% | 17 | 164 | 0.51 | -0.09 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 145.00 | 1.35 | 1.60 | 1.40 | 0.00 | 0.00% | 0 | 358 | 0.50 | -0.10 | 0.01 | -0.08 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 150.00 | 1.90 | 2.10 | 1.98 | +0.16 | +8.80% | 6 | 448 | 0.48 | -0.13 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 155.00 | 2.60 | 2.85 | 2.61 | +0.11 | +4.40% | 15 | 257 | 0.47 | -0.15 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 160.00 | 3.40 | 3.80 | 3.53 | +0.23 | +6.97% | 15 | 347 | 0.45 | -0.19 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 165.00 | 4.60 | 5.00 | 4.63 | +0.13 | +2.89% | 14 | 504 | 0.44 | -0.25 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 170.00 | 6.00 | 6.60 | 6.20 | +0.45 | +7.83% | 23 | 459 | 0.43 | -0.31 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 175.00 | 7.80 | 8.30 | 7.60 | 0.00 | 0.00% | 5 | 444 | 0.42 | -0.39 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 180.00 | 10.00 | 10.60 | 9.90 | +0.34 | +3.56% | 18 | 329 | 0.41 | -0.47 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 185.00 | 12.40 | 14.00 | 12.80 | +1.05 | +8.94% | 8 | 390 | 0.41 | -0.55 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 190.00 | 15.40 | 17.30 | 14.42 | 0.00 | 0.00% | 0 | 253 | 0.41 | -0.63 | 0.02 | -0.11 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 195.00 | 18.10 | 20.60 | 23.80 | 0.00 | 0.00% | 0 | 291 | 0.38 | -0.70 | 0.01 | -0.10 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 200.00 | 21.90 | 23.90 | 22.30 | -5.60 | -20.08% | 1 | 311 | 0.36 | -0.76 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 210.00 | 30.80 | 32.80 | 35.15 | 0.00 | 0.00% | 0 | 295 | 0.47 | -0.86 | 0.01 | -0.06 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 220.00 | 38.70 | 42.30 | 66.66 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.92 | 0.01 | -0.04 | 4/21/2025 | 5/5/2025 3:59:57 PM EST |
| 230.00 | 48.80 | 51.80 | 55.04 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.95 | 0.00 | -0.03 | 3/26/2025 | 5/5/2025 3:59:57 PM EST |
| 240.00 | 58.50 | 62.30 | 65.74 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.02 | 3/17/2025 | 5/5/2025 3:59:57 PM EST |
| 250.00 | 68.50 | 72.10 | 88.54 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 3/13/2025 | 5/5/2025 3:59:57 PM EST |
| 260.00 | 78.40 | 82.20 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 270.00 | 88.60 | 92.20 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 280.00 | 98.40 | 102.30 | 57.30 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 5/5/2025 3:59:57 PM EST |
| 290.00 | 108.40 | 112.20 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 300.00 | 118.40 | 122.20 | 155.70 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:57 PM EST |
| 310.00 | 128.40 | 132.20 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 320.00 | 138.40 | 142.30 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 330.00 | 148.40 | 152.20 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 340.00 | 158.40 | 162.30 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |