Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $66.18 as of 8/12/2025 1:20:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 35.80 | 38.30 | 37.05 | 21.90 | 0.00 | 0.00% | 1.23 | 0 | 1 | 7.69 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 8/12/2025 11:58:55 AM EST |
| 35.00 | 30.80 | 34.80 | 32.80 | % | 0.94 | 0 | 0 | 6.47 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 40.00 | 27.20 | 29.60 | 28.40 | 21.46 | 0.00 | 0.00% | 0.71 | 0 | 18 | 5.41 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 11:58:55 AM EST |
| 45.00 | 21.90 | 24.80 | 23.35 | 21.05 | 0.00 | 0.00% | 0.52 | 0 | 31 | 4.47 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 50.00 | 15.80 | 19.60 | 17.70 | 16.05 | 0.00 | 0.00% | 0.35 | 0 | 651 | 3.62 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 52.00 | 13.80 | 17.40 | 15.60 | % | 0.30 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 53.00 | 12.80 | 16.80 | 14.80 | % | 0.28 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 54.00 | 11.80 | 15.80 | 13.80 | % | 0.26 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 55.00 | 12.70 | 12.90 | 12.80 | 12.80 | +1.60 | +14.29% | 0.23 | 6 | 1,228 | 1.20 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 56.00 | 10.50 | 12.30 | 11.40 | % | 0.20 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 57.00 | 9.30 | 11.50 | 10.40 | % | 0.18 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 57.50 | 9.00 | 10.60 | 9.80 | % | 0.17 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 58.00 | 8.30 | 10.10 | 9.20 | 7.78 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:58:55 AM EST |
| 58.50 | 8.10 | 9.80 | 8.95 | % | 0.15 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 59.00 | 7.00 | 9.90 | 8.45 | 4.69 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.92 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:55 AM EST |
| 59.50 | 7.10 | 9.40 | 8.25 | 5.80 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.85 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:55 AM EST |
| 60.00 | 7.80 | 7.90 | 7.85 | 7.90 | +1.70 | +27.42% | 0.13 | 118 | 2,969 | 0.75 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 60.50 | 6.00 | 7.80 | 6.90 | % | 0.11 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 61.00 | 5.50 | 7.30 | 6.40 | 2.70 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:58:55 AM EST |
| 61.50 | 4.80 | 7.30 | 6.05 | 6.07 | +3.25 | +115.25% | 0.10 | 5 | 5 | 1.50 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 62.00 | 5.30 | 6.10 | 5.70 | 3.25 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.05 | 0.99 | 0.01 | -0.01 | 7/24/2025 | 8/12/2025 11:58:55 AM EST |
| 62.50 | 4.80 | 5.80 | 5.30 | 5.11 | +3.07 | +150.49% | 0.08 | 5 | 43 | 0.80 | 0.99 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 63.00 | 4.70 | 5.00 | 4.85 | 3.30 | 0.00 | 0.00% | 0.08 | 0 | 200 | 0.59 | 0.97 | 0.03 | -0.03 | 8/8/2025 | 8/12/2025 11:58:55 AM EST |
| 63.50 | 4.10 | 4.90 | 4.50 | 2.80 | 0.00 | 0.00% | 0.07 | 0 | 50 | 0.54 | 0.95 | 0.04 | -0.04 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 64.00 | 3.80 | 4.00 | 3.90 | 3.48 | +0.89 | +34.37% | 0.06 | 5 | 149 | 0.56 | 0.92 | 0.06 | -0.06 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 64.50 | 3.30 | 3.50 | 3.40 | 2.03 | 0.00 | 0.00% | 0.05 | 0 | 375 | 0.39 | 0.89 | 0.08 | -0.08 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 65.00 | 2.90 | 3.10 | 3.00 | 3.00 | +1.30 | +76.48% | 0.05 | 176 | 2,810 | 0.36 | 0.85 | 0.10 | -0.10 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 65.50 | 2.40 | 2.60 | 2.50 | 2.12 | +0.67 | +46.21% | 0.04 | 17 | 197 | 0.36 | 0.80 | 0.12 | -0.11 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 66.00 | 2.00 | 2.15 | 2.08 | 2.08 | +1.08 | +108.00% | 0.03 | 39 | 271 | 0.35 | 0.74 | 0.14 | -0.12 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 66.50 | 1.60 | 1.75 | 1.68 | 1.70 | +0.77 | +82.80% | 0.03 | 17 | 290 | 0.34 | 0.67 | 0.16 | -0.13 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 67.00 | 1.25 | 1.40 | 1.33 | 1.25 | +0.70 | +127.28% | 0.02 | 37 | 191 | 0.35 | 0.58 | 0.18 | -0.14 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 67.50 | 0.95 | 1.05 | 1.00 | 1.04 | +0.63 | +153.66% | 0.01 | 80 | 351 | 0.33 | 0.49 | 0.18 | -0.14 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 68.00 | 0.70 | 0.80 | 0.75 | 0.65 | +0.37 | +132.15% | 0.01 | 36 | 208 | 0.34 | 0.40 | 0.18 | -0.14 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 68.50 | 0.50 | 0.60 | 0.55 | 0.54 | +0.29 | +116.00% | 0.01 | 57 | 108 | 0.33 | 0.32 | 0.16 | -0.13 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 69.00 | 0.35 | 0.40 | 0.38 | 0.35 | +0.15 | +75.00% | 0.01 | 6 | 7 | 0.34 | 0.25 | 0.14 | -0.11 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 70.00 | 0.15 | 0.20 | 0.18 | 0.17 | +0.07 | +70.00% | 0.00 | 59 | 3,127 | 0.34 | 0.13 | 0.10 | -0.08 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 71.00 | 0.05 | 0.10 | 0.08 | 0.05 | % | 0.00 | 5 | 0 | 0.37 | 0.07 | 0.06 | -0.05 | 8/12/2025 | 8/12/2025 11:58:55 AM EST | |
| 72.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.42 | 0.03 | 0.03 | -0.02 | 8/8/2025 | 8/12/2025 11:58:55 AM EST |
| 73.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.01 | -0.01 | 8/12/2025 11:58:55 AM EST | |||
| 74.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 2,361 | 0.62 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 76.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.07 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 11:58:55 AM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.75 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:58:55 AM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 245 | 2.35 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:58:55 AM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 2,963 | 1.52 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 52.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 53.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 54.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 2,186 | 1.09 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 56.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 57.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 25 | 2.59 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:58:55 AM EST |
| 57.50 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 65 | 2.51 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:58:55 AM EST |
| 58.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.63 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:55 AM EST |
| 58.50 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 11:58:55 AM EST |
| 59.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 61 | 2.28 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:55 AM EST |
| 59.50 | 0.00 | 0.10 | 0.05 | 1.08 | +0.88 | +440.00% | 0.00 | 1 | 12 | 0.81 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 18 | 3,114 | 0.84 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 60.50 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 48 | 2.04 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:55 AM EST |
| 61.00 | 0.00 | 0.20 | 0.10 | 1.08 | +0.96 | +800.00% | 0.00 | 1 | 125 | 0.85 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 61.50 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 228 | 1.88 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:55 AM EST |
| 62.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.02 | -28.58% | 0.00 | 4 | 105 | 0.79 | -0.01 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.34% | 0.00 | 4 | 35 | 1.74 | -0.01 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 63.00 | 0.00 | 2.15 | 1.08 | 0.08 | -0.10 | -55.56% | 0.02 | 11 | 78 | 0.71 | -0.03 | 0.03 | -0.03 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 63.50 | 0.05 | 0.15 | 0.10 | 0.12 | -0.07 | -36.85% | 0.00 | 3 | 122 | 0.43 | -0.05 | 0.04 | -0.04 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 64.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.24 | -72.73% | 0.00 | 16 | 131 | 0.46 | -0.08 | 0.06 | -0.06 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 64.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.30 | -75.00% | 0.00 | 2 | 191 | 0.36 | -0.11 | 0.08 | -0.08 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 65.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.38 | -76.00% | 0.00 | 177 | 1,203 | 0.36 | -0.15 | 0.10 | -0.10 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 65.50 | 0.15 | 0.25 | 0.20 | 0.35 | -0.32 | -47.77% | 0.00 | 7 | 173 | 0.37 | -0.20 | 0.12 | -0.11 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 66.00 | 0.20 | 0.30 | 0.25 | 0.28 | -0.66 | -70.22% | 0.00 | 6 | 239 | 0.36 | -0.26 | 0.14 | -0.12 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 66.50 | 0.30 | 0.40 | 0.35 | 0.35 | -0.70 | -66.67% | 0.01 | 17 | 24 | 0.35 | -0.33 | 0.16 | -0.13 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 67.00 | 0.45 | 0.55 | 0.50 | 0.69 | -0.83 | -54.61% | 0.01 | 31 | 43 | 0.34 | -0.42 | 0.18 | -0.14 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 67.50 | 0.65 | 0.75 | 0.70 | 0.86 | -1.51 | -63.72% | 0.01 | 1 | 1 | 0.33 | -0.51 | 0.18 | -0.14 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 68.00 | 0.85 | 1.00 | 0.93 | 0.95 | -1.56 | -62.16% | 0.01 | 5 | 10 | 0.33 | -0.60 | 0.18 | -0.14 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 68.50 | 1.15 | 1.30 | 1.23 | % | 0.02 | 0 | 0 | 0.33 | -0.68 | 0.16 | -0.13 | 8/12/2025 11:58:55 AM EST | |||
| 69.00 | 1.50 | 1.65 | 1.58 | 1.55 | % | 0.02 | 25 | 0 | 0.34 | -0.75 | 0.14 | -0.11 | 8/12/2025 | 8/12/2025 11:58:55 AM EST | |
| 70.00 | 2.30 | 2.45 | 2.38 | 2.32 | -1.92 | -45.29% | 0.03 | 10 | 39 | 0.35 | -0.87 | 0.10 | -0.08 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 71.00 | 2.20 | 5.00 | 3.60 | % | 0.05 | 0 | 0 | 1.11 | -0.93 | 0.06 | -0.05 | 8/12/2025 11:58:55 AM EST | |||
| 72.00 | 4.00 | 5.50 | 4.75 | % | 0.07 | 0 | 0 | 1.00 | -0.97 | 0.03 | -0.02 | 8/12/2025 11:58:55 AM EST | |||
| 73.00 | 4.60 | 6.50 | 5.55 | % | 0.08 | 0 | 0 | 1.11 | -0.99 | 0.01 | -0.01 | 8/12/2025 11:58:55 AM EST | |||
| 74.00 | 4.80 | 7.70 | 6.25 | % | 0.08 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 75.00 | 5.60 | 9.20 | 7.40 | % | 0.10 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 76.00 | 6.50 | 10.00 | 8.25 | % | 0.11 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST |