Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $58.60 as of 7/11/2025 8:30:07 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 24.50 | 28.00 | 26.25 | % | 0.81 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 33.75 | 23.10 | 26.90 | 25.00 | % | 0.74 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 35.00 | 22.00 | 24.30 | 23.15 | 24.20 | +6.50 | +36.73% | 0.66 | 2 | 4 | 2.89 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 36.25 | 20.70 | 24.50 | 22.60 | % | 0.62 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 37.50 | 19.30 | 23.20 | 21.25 | 16.30 | 0.00 | 0.00% | 0.57 | 0 | 4 | 3.37 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 4:00:05 PM EST |
| 38.75 | 18.30 | 22.00 | 20.15 | % | 0.52 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 40.00 | 17.00 | 20.80 | 18.90 | 18.98 | -0.12 | -0.63% | 0.47 | 10 | 33 | 1.91 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 41.25 | 15.80 | 19.60 | 17.70 | % | 0.43 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 42.50 | 14.50 | 16.80 | 15.65 | 16.71 | +0.91 | +5.76% | 0.37 | 4 | 12 | 1.84 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 43.75 | 13.30 | 17.00 | 15.15 | 14.80 | 0.00 | 0.00% | 0.35 | 0 | 24 | 2.48 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:05 PM EST |
| 45.00 | 12.50 | 15.80 | 14.15 | 13.40 | 0.00 | 0.00% | 0.31 | 0 | 34 | 1.72 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:05 PM EST |
| 46.25 | 10.80 | 14.60 | 12.70 | 13.02 | 0.00 | 0.00% | 0.27 | 0 | 66 | 1.42 | 0.99 | 0.00 | -0.01 | 7/10/2025 | 7/11/2025 4:00:05 PM EST |
| 47.50 | 10.90 | 11.30 | 11.10 | 11.90 | +1.05 | +9.68% | 0.23 | 2 | 171 | 1.00 | 0.98 | 0.01 | -0.03 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 48.75 | 9.50 | 10.10 | 9.80 | 10.32 | 0.00 | 0.00% | 0.20 | 0 | 729 | 1.99 | 0.97 | 0.01 | -0.04 | 7/10/2025 | 7/11/2025 4:00:05 PM EST |
| 50.00 | 8.60 | 8.80 | 8.70 | 8.97 | -0.13 | -1.43% | 0.17 | 9 | 447 | 0.80 | 0.95 | 0.02 | -0.05 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 51.25 | 7.40 | 7.70 | 7.55 | 8.10 | +0.19 | +2.41% | 0.15 | 8 | 354 | 0.74 | 0.94 | 0.02 | -0.05 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 52.50 | 6.10 | 6.40 | 6.25 | 6.55 | -0.23 | -3.40% | 0.12 | 240 | 2,179 | 0.50 | 0.91 | 0.03 | -0.07 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 53.75 | 4.90 | 5.30 | 5.10 | 5.40 | 0.00 | 0.00% | 0.09 | 59 | 425 | 0.49 | 0.88 | 0.04 | -0.08 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 55.00 | 3.90 | 4.20 | 4.05 | 4.10 | -0.20 | -4.66% | 0.07 | 173 | 3,285 | 0.50 | 0.82 | 0.06 | -0.09 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 56.25 | 2.80 | 3.30 | 3.05 | 3.55 | +0.32 | +9.91% | 0.05 | 5 | 503 | 0.49 | 0.75 | 0.08 | -0.10 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 57.50 | 2.00 | 2.35 | 2.18 | 2.35 | -0.20 | -7.85% | 0.04 | 135 | 2,137 | 0.47 | 0.64 | 0.10 | -0.11 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 58.75 | 1.50 | 1.65 | 1.58 | 1.60 | -0.20 | -11.12% | 0.03 | 227 | 2,529 | 0.50 | 0.50 | 0.11 | -0.12 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 60.00 | 1.00 | 1.10 | 1.05 | 1.06 | -0.12 | -10.17% | 0.02 | 500 | 4,067 | 0.50 | 0.38 | 0.10 | -0.11 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 61.25 | 0.15 | 0.75 | 0.45 | 0.75 | -0.07 | -8.54% | 0.01 | 182 | 255 | 0.42 | 0.27 | 0.09 | -0.10 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 62.50 | 0.35 | 0.45 | 0.40 | 0.45 | -0.10 | -18.19% | 0.01 | 136 | 508 | 0.49 | 0.18 | 0.07 | -0.08 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 65.00 | 0.15 | 0.20 | 0.18 | 0.25 | +0.01 | +4.17% | 0.00 | 299 | 886 | 0.53 | 0.07 | 0.04 | -0.05 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 67.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 21 | 139 | 0.59 | 0.03 | 0.02 | -0.02 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 13 | 0.71 | 0.01 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 72.50 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.94 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.02 | % | 0.01 | 1 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 20 | 2.12 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 33.75 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 12 | 2.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 35.00 | 0.00 | 1.35 | 0.68 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 64 | 2.88 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:05 PM EST |
| 36.25 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 52 | 3.17 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 37.50 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.50 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 4:00:05 PM EST |
| 38.75 | 0.00 | 2.10 | 1.05 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 98 | 1.76 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.65 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:05 PM EST |
| 41.25 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,110 | 1.54 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 4:00:05 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 561 | 1.13 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:05 PM EST |
| 43.75 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 538 | 1.04 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 830 | 1.22 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:05 PM EST |
| 46.25 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,920 | 0.97 | -0.01 | 0.00 | -0.01 | 7/10/2025 | 7/11/2025 4:00:05 PM EST |
| 47.50 | 0.05 | 0.10 | 0.08 | 0.10 | +0.01 | +11.12% | 0.00 | 20 | 1,060 | 0.82 | -0.02 | 0.01 | -0.03 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 48.75 | 0.05 | 0.15 | 0.10 | 0.08 | -0.02 | -20.00% | 0.00 | 14 | 462 | 0.77 | -0.03 | 0.01 | -0.04 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 50.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 43 | 1,020 | 0.65 | -0.05 | 0.02 | -0.05 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 51.25 | 0.00 | 0.15 | 0.08 | 0.15 | +0.03 | +25.00% | 0.00 | 22 | 1,250 | 0.67 | -0.06 | 0.02 | -0.05 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 52.50 | 0.10 | 0.15 | 0.13 | 0.13 | -0.07 | -35.00% | 0.00 | 28 | 750 | 0.54 | -0.09 | 0.03 | -0.07 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 53.75 | 0.20 | 0.25 | 0.23 | 0.23 | -0.12 | -34.29% | 0.00 | 18 | 503 | 0.52 | -0.12 | 0.04 | -0.08 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 55.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.10 | -22.23% | 0.01 | 98 | 999 | 0.49 | -0.18 | 0.06 | -0.09 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 56.25 | 0.55 | 0.70 | 0.63 | 0.63 | -0.07 | -10.00% | 0.01 | 180 | 1,127 | 0.48 | -0.25 | 0.08 | -0.10 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 57.50 | 1.00 | 1.10 | 1.05 | 1.06 | +0.05 | +4.95% | 0.02 | 90 | 199 | 0.49 | -0.36 | 0.10 | -0.11 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 58.75 | 1.60 | 1.70 | 1.65 | 1.64 | +0.01 | +0.62% | 0.03 | 98 | 378 | 0.49 | -0.50 | 0.11 | -0.12 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 60.00 | 2.20 | 2.45 | 2.33 | 2.00 | -0.18 | -8.26% | 0.04 | 36 | 113 | 0.47 | -0.62 | 0.10 | -0.11 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 61.25 | 2.90 | 3.40 | 3.15 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.45 | -0.73 | 0.09 | -0.10 | 7/10/2025 | 7/11/2025 4:00:05 PM EST |
| 62.50 | 3.60 | 4.50 | 4.05 | 4.00 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.39 | -0.82 | 0.07 | -0.08 | 7/10/2025 | 7/11/2025 4:00:05 PM EST |
| 65.00 | 4.50 | 7.70 | 6.10 | 6.10 | -0.20 | -3.18% | 0.09 | 2 | 3 | 0.66 | -0.93 | 0.04 | -0.05 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 67.50 | 7.10 | 10.60 | 8.85 | % | 0.13 | 0 | 0 | 0.88 | -0.97 | 0.02 | -0.02 | 7/11/2025 4:00:05 PM EST | |||
| 70.00 | 9.30 | 12.60 | 10.95 | % | 0.16 | 0 | 0 | 0.98 | -0.99 | 0.01 | -0.01 | 7/11/2025 4:00:05 PM EST | |||
| 72.50 | 12.30 | 15.60 | 13.95 | % | 0.19 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 75.00 | 14.80 | 18.10 | 16.45 | % | 0.22 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST |