Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $53.41 as of 6/27/2025 2:11:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 21.10 | 22.30 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 33.75 | 19.70 | 21.30 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 35.00 | 18.00 | 19.80 | 17.70 | 0.00 | 0.00% | 0 | 4 | 1.21 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 1:59:04 PM EST |
| 36.25 | 17.00 | 19.80 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 37.50 | 15.60 | 18.20 | 13.60 | 0.00 | 0.00% | 0 | 4 | 1.50 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:59:04 PM EST |
| 38.75 | 14.10 | 15.80 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 6/27/2025 1:59:04 PM EST | |||
| 40.00 | 12.60 | 15.50 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 6/27/2025 1:59:04 PM EST | |||
| 41.25 | 12.40 | 14.30 | % | 0 | 0 | 1.42 | 0.99 | 0.00 | -0.01 | 6/27/2025 1:59:04 PM EST | |||
| 42.50 | 10.60 | 12.50 | 10.27 | 0.00 | 0.00% | 0 | 12 | 0.85 | 0.97 | 0.01 | -0.01 | 6/18/2025 | 6/27/2025 1:59:04 PM EST |
| 43.75 | 10.10 | 10.90 | 9.50 | 0.00 | 0.00% | 0 | 40 | 0.94 | 0.96 | 0.01 | -0.02 | 6/26/2025 | 6/27/2025 1:59:04 PM EST |
| 45.00 | 9.00 | 9.50 | 9.62 | 0.00 | 0.00% | 0 | 34 | 0.58 | 0.94 | 0.02 | -0.02 | 6/26/2025 | 6/27/2025 1:59:04 PM EST |
| 46.25 | 7.70 | 8.40 | 6.30 | 0.00 | 0.00% | 0 | 78 | 0.56 | 0.91 | 0.02 | -0.03 | 6/26/2025 | 6/27/2025 1:59:04 PM EST |
| 47.50 | 6.70 | 7.00 | 6.73 | +0.60 | +9.79% | 1 | 181 | 0.48 | 0.88 | 0.03 | -0.03 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 48.75 | 5.70 | 5.90 | 6.30 | +0.80 | +14.55% | 8 | 133 | 0.46 | 0.84 | 0.04 | -0.04 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 50.00 | 4.60 | 4.90 | 5.11 | +0.55 | +12.07% | 44 | 397 | 0.45 | 0.78 | 0.05 | -0.04 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 51.25 | 3.70 | 3.90 | 3.80 | +0.20 | +5.56% | 13 | 600 | 0.45 | 0.71 | 0.06 | -0.05 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 52.50 | 2.90 | 3.10 | 3.00 | +0.20 | +7.15% | 249 | 2,076 | 0.43 | 0.63 | 0.07 | -0.05 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 53.75 | 2.20 | 2.35 | 2.35 | +0.25 | +11.91% | 192 | 706 | 0.42 | 0.54 | 0.08 | -0.05 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 55.00 | 1.60 | 1.75 | 1.75 | +0.30 | +20.69% | 3,550 | 2,961 | 0.41 | 0.44 | 0.08 | -0.05 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 56.25 | 1.15 | 1.25 | 1.21 | +0.21 | +21.00% | 37 | 500 | 0.41 | 0.35 | 0.07 | -0.05 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 57.50 | 0.75 | 0.90 | 0.80 | +0.05 | +6.67% | 186 | 1,484 | 0.40 | 0.27 | 0.07 | -0.04 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 58.75 | 0.50 | 0.65 | 0.60 | +0.10 | +20.00% | 148 | 1,861 | 0.41 | 0.20 | 0.06 | -0.04 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 60.00 | 0.35 | 0.45 | 0.45 | +0.14 | +45.17% | 36 | 631 | 0.41 | 0.15 | 0.05 | -0.03 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 61.25 | 0.20 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 59 | 0.37 | 0.10 | 0.04 | -0.03 | 6/26/2025 | 6/27/2025 1:59:04 PM EST |
| 62.50 | 0.15 | 0.25 | 0.18 | +0.13 | +260.00% | 2 | 428 | 0.42 | 0.07 | 0.03 | -0.02 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 65.00 | 0.00 | 0.30 | 0.68 | 0.00 | 0.00% | 0 | 48 | 0.54 | 0.03 | 0.02 | -0.01 | 6/26/2025 | 6/27/2025 1:59:04 PM EST |
| 67.50 | 0.00 | 0.75 | % | 0 | 8 | 0.79 | 0.01 | 0.01 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:59:04 PM EST |
| 72.50 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/27/2025 1:59:04 PM EST |
| 75.00 | 0.00 | 0.45 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.10 | % | 0 | 20 | 1.09 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 33.75 | 0.00 | 0.10 | % | 0 | 12 | 1.02 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 68 | 0.95 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 36.25 | 0.00 | 0.15 | % | 0 | 52 | 0.95 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 37.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 111 | 0.82 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:59:04 PM EST |
| 38.75 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 99 | 0.82 | 0.00 | 0.00 | -0.01 | 6/23/2025 | 6/27/2025 1:59:04 PM EST |
| 40.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 62 | 0.75 | -0.01 | 0.00 | -0.01 | 6/24/2025 | 6/27/2025 1:59:04 PM EST |
| 41.25 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 2,113 | 0.69 | -0.01 | 0.00 | -0.01 | 6/25/2025 | 6/27/2025 1:59:04 PM EST |
| 42.50 | 0.05 | 0.10 | 0.09 | -0.06 | -40.00% | 15 | 669 | 0.53 | -0.03 | 0.01 | -0.01 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 43.75 | 0.10 | 0.15 | 0.10 | -0.02 | -16.67% | 15 | 452 | 0.53 | -0.04 | 0.01 | -0.02 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 45.00 | 0.15 | 0.20 | 0.17 | -0.03 | -15.00% | 48 | 957 | 0.50 | -0.06 | 0.02 | -0.02 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 46.25 | 0.20 | 0.30 | 0.23 | -0.06 | -20.69% | 10 | 2,934 | 0.48 | -0.09 | 0.02 | -0.03 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 47.50 | 0.30 | 0.40 | 0.34 | -0.16 | -32.00% | 40 | 1,160 | 0.46 | -0.12 | 0.03 | -0.03 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 48.75 | 0.45 | 0.55 | 0.43 | -0.11 | -20.37% | 20 | 525 | 0.45 | -0.16 | 0.04 | -0.04 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 50.00 | 0.70 | 0.80 | 0.71 | -0.09 | -11.25% | 31 | 2,042 | 0.44 | -0.22 | 0.05 | -0.04 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 51.25 | 1.00 | 1.10 | 1.05 | -0.15 | -12.50% | 57 | 1,252 | 0.43 | -0.29 | 0.06 | -0.05 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 52.50 | 1.40 | 1.55 | 1.42 | -0.09 | -5.96% | 151 | 834 | 0.42 | -0.37 | 0.07 | -0.05 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 53.75 | 1.95 | 2.10 | 1.91 | -0.24 | -11.17% | 53 | 194 | 0.42 | -0.46 | 0.08 | -0.05 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 55.00 | 2.60 | 2.75 | 2.36 | -0.52 | -18.06% | 36 | 97 | 0.41 | -0.56 | 0.08 | -0.05 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 56.25 | 3.30 | 3.50 | 3.60 | 0.00 | 0.00% | 0 | 69 | 0.39 | -0.65 | 0.07 | -0.05 | 6/26/2025 | 6/27/2025 1:59:04 PM EST |
| 57.50 | 4.20 | 4.40 | 4.50 | 0.00 | 0.00% | 0 | 21 | 0.39 | -0.73 | 0.07 | -0.04 | 6/26/2025 | 6/27/2025 1:59:04 PM EST |
| 58.75 | 5.10 | 5.50 | 5.60 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.80 | 0.06 | -0.04 | 6/26/2025 | 6/27/2025 1:59:04 PM EST |
| 60.00 | 6.30 | 6.50 | 7.12 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.85 | 0.05 | -0.03 | 6/26/2025 | 6/27/2025 1:59:04 PM EST |
| 61.25 | 7.30 | 8.00 | 8.40 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.90 | 0.04 | -0.03 | 6/26/2025 | 6/27/2025 1:59:04 PM EST |
| 62.50 | 8.30 | 9.20 | 11.02 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.93 | 0.03 | -0.02 | 6/20/2025 | 6/27/2025 1:59:04 PM EST |
| 65.00 | 9.30 | 12.50 | % | 0 | 0 | 1.02 | -0.97 | 0.02 | -0.01 | 6/27/2025 1:59:04 PM EST | |||
| 67.50 | 12.60 | 14.20 | % | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 70.00 | 15.00 | 17.40 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 72.50 | 17.50 | 20.10 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 75.00 | 19.80 | 22.60 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST |