Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $206.61 as of 5/27/2025 3:10:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 80.90 | 83.80 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.02 | 5/27/2025 2:58:55 PM EST | |||
| 135.00 | 76.50 | 79.40 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.02 | 5/27/2025 2:58:55 PM EST | |||
| 140.00 | 70.80 | 74.60 | % | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.03 | 5/27/2025 2:58:55 PM EST | |||
| 145.00 | 67.20 | 69.80 | % | 0 | 0 | 0.81 | 0.97 | 0.00 | -0.03 | 5/27/2025 2:58:55 PM EST | |||
| 150.00 | 61.70 | 64.40 | % | 0 | 0 | 0.68 | 0.96 | 0.00 | -0.05 | 5/27/2025 2:58:55 PM EST | |||
| 155.00 | 56.70 | 59.10 | % | 0 | 0 | 0.63 | 0.95 | 0.00 | -0.05 | 5/27/2025 2:58:55 PM EST | |||
| 160.00 | 52.10 | 54.30 | % | 0 | 0 | 0.61 | 0.94 | 0.00 | -0.06 | 5/27/2025 2:58:55 PM EST | |||
| 165.00 | 47.60 | 49.20 | % | 0 | 0 | 0.51 | 0.92 | 0.00 | -0.07 | 5/27/2025 2:58:55 PM EST | |||
| 170.00 | 42.90 | 45.60 | % | 0 | 0 | 0.43 | 0.90 | 0.00 | -0.07 | 5/27/2025 2:58:55 PM EST | |||
| 175.00 | 38.10 | 41.00 | 38.40 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.88 | 0.01 | -0.08 | 5/16/2025 | 5/27/2025 2:58:55 PM EST |
| 180.00 | 34.50 | 36.00 | 33.45 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.86 | 0.01 | -0.09 | 5/16/2025 | 5/27/2025 2:58:55 PM EST |
| 185.00 | 30.80 | 31.40 | 31.26 | +3.76 | +13.68% | 1 | 3 | 0.45 | 0.82 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 190.00 | 25.90 | 27.40 | 27.70 | +3.50 | +14.47% | 11 | 6 | 0.43 | 0.79 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 195.00 | 23.00 | 24.70 | 21.80 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.74 | 0.01 | -0.11 | 5/19/2025 | 5/27/2025 2:58:55 PM EST |
| 200.00 | 19.40 | 20.10 | 17.85 | -1.24 | -6.50% | 1 | 15 | 0.41 | 0.69 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 205.00 | 16.40 | 16.90 | 16.46 | +1.65 | +11.15% | 4 | 4 | 0.40 | 0.63 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 210.00 | 13.40 | 14.70 | 14.07 | +2.27 | +19.24% | 103 | 9 | 0.40 | 0.57 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 215.00 | 11.00 | 11.30 | 11.22 | +1.32 | +13.34% | 27 | 5 | 0.38 | 0.50 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 220.00 | 8.70 | 9.10 | 9.00 | +1.24 | +15.98% | 16 | 109 | 0.38 | 0.44 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 225.00 | 6.80 | 7.10 | 7.10 | +1.20 | +20.34% | 15 | 10 | 0.37 | 0.37 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 230.00 | 5.20 | 5.50 | 5.50 | +0.90 | +19.57% | 28 | 19 | 0.36 | 0.31 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 235.00 | 4.00 | 4.30 | 4.40 | +0.90 | +25.72% | 5 | 12 | 0.36 | 0.26 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 240.00 | 3.00 | 3.20 | 2.73 | 0.00 | 0.00% | 0 | 25 | 0.36 | 0.21 | 0.01 | -0.08 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 245.00 | 2.20 | 2.45 | 2.05 | % | 2 | 0 | 0.35 | 0.16 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:58:55 PM EST | |
| 250.00 | 1.65 | 1.85 | % | 0 | 0 | 0.36 | 0.13 | 0.01 | -0.06 | 5/27/2025 2:58:55 PM EST | |||
| 260.00 | 0.90 | 1.05 | 0.80 | 0.00 | 0.00% | 0 | 5 | 0.36 | 0.08 | 0.01 | -0.04 | 5/21/2025 | 5/27/2025 2:58:55 PM EST |
| 270.00 | 0.10 | 0.80 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.05 | 0.00 | -0.03 | 5/21/2025 | 5/27/2025 2:58:55 PM EST |
| 280.00 | 0.10 | 1.65 | % | 0 | 0 | 0.41 | 0.03 | 0.00 | -0.02 | 5/27/2025 2:58:55 PM EST | |||
| 290.00 | 0.00 | 1.35 | % | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 300.00 | 0.00 | 0.45 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 5/27/2025 2:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 1.30 | % | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.02 | 5/27/2025 2:58:55 PM EST | |||
| 135.00 | 0.10 | 1.50 | % | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.02 | 5/27/2025 2:58:55 PM EST | |||
| 140.00 | 0.20 | 1.70 | 0.83 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.02 | 0.00 | -0.03 | 5/20/2025 | 5/27/2025 2:58:55 PM EST |
| 145.00 | 0.30 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.03 | 0.00 | -0.03 | 5/21/2025 | 5/27/2025 2:58:55 PM EST |
| 150.00 | 0.05 | 0.65 | 0.50 | -0.60 | -54.55% | 1 | 3 | 0.46 | -0.04 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 155.00 | 0.10 | 1.10 | 1.00 | 0.00 | 0.00% | 0 | 9 | 0.46 | -0.05 | 0.00 | -0.05 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 160.00 | 0.85 | 1.00 | 0.92 | % | 12 | 0 | 0.49 | -0.06 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 2:58:55 PM EST | |
| 165.00 | 1.10 | 1.30 | 1.20 | -0.65 | -35.14% | 2 | 306 | 0.48 | -0.08 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 170.00 | 1.55 | 1.70 | 1.62 | -0.81 | -33.34% | 12 | 13 | 0.47 | -0.10 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 175.00 | 1.95 | 2.20 | 2.00 | -1.25 | -38.47% | 11 | 8 | 0.45 | -0.12 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 180.00 | 2.60 | 2.85 | 3.70 | 0.00 | 0.00% | 0 | 19 | 0.44 | -0.14 | 0.01 | -0.09 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 185.00 | 3.40 | 3.70 | 3.55 | -1.15 | -24.47% | 3 | 81 | 0.43 | -0.18 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 190.00 | 4.30 | 4.70 | 4.46 | -1.46 | -24.67% | 11 | 35 | 0.42 | -0.21 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 195.00 | 5.50 | 5.90 | 7.73 | 0.00 | 0.00% | 0 | 20 | 0.41 | -0.26 | 0.01 | -0.11 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 200.00 | 7.00 | 7.40 | 7.15 | -1.95 | -21.43% | 17 | 13 | 0.40 | -0.31 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 205.00 | 8.80 | 9.20 | 9.12 | -2.38 | -20.70% | 2 | 15 | 0.40 | -0.37 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 210.00 | 10.70 | 11.20 | 10.70 | -3.40 | -24.12% | 3 | 11 | 0.39 | -0.43 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 215.00 | 12.30 | 13.70 | 13.20 | -3.80 | -22.36% | 4 | 6 | 0.38 | -0.50 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 220.00 | 15.90 | 16.40 | 16.22 | -1.08 | -6.25% | 10 | 8 | 0.37 | -0.56 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 225.00 | 19.00 | 19.60 | 19.10 | -3.77 | -16.49% | 1 | 6 | 0.36 | -0.63 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 230.00 | 21.60 | 23.00 | 25.50 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.69 | 0.01 | -0.11 | 5/19/2025 | 5/27/2025 2:58:55 PM EST |
| 235.00 | 24.50 | 27.90 | % | 0 | 0 | 0.34 | -0.74 | 0.01 | -0.10 | 5/27/2025 2:58:55 PM EST | |||
| 240.00 | 28.80 | 31.40 | % | 0 | 0 | 0.36 | -0.79 | 0.01 | -0.08 | 5/27/2025 2:58:55 PM EST | |||
| 245.00 | 34.10 | 36.00 | % | 0 | 0 | 0.38 | -0.84 | 0.01 | -0.07 | 5/27/2025 2:58:55 PM EST | |||
| 250.00 | 38.50 | 40.60 | % | 0 | 0 | 0.39 | -0.87 | 0.01 | -0.06 | 5/27/2025 2:58:55 PM EST | |||
| 260.00 | 46.70 | 50.80 | % | 0 | 0 | 0.51 | -0.92 | 0.01 | -0.04 | 5/27/2025 2:58:55 PM EST | |||
| 270.00 | 56.60 | 60.70 | % | 0 | 0 | 0.56 | -0.95 | 0.00 | -0.03 | 5/27/2025 2:58:55 PM EST | |||
| 280.00 | 66.60 | 70.50 | % | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.02 | 5/27/2025 2:58:55 PM EST | |||
| 290.00 | 76.50 | 80.50 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 300.00 | 86.50 | 90.50 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 5/27/2025 2:58:55 PM EST |