Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $52.60 as of 6/20/2025 3:42:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.50 | 23.70 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 35.00 | 14.80 | 18.90 | % | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 40.00 | 10.10 | 14.10 | % | 0 | 0 | 0.98 | 0.94 | 0.01 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 45.00 | 7.20 | 8.30 | 8.19 | % | 20 | 0 | 0.41 | 0.83 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 50.00 | 3.90 | 4.50 | 4.00 | % | 8 | 0 | 0.40 | 0.63 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 55.00 | 1.50 | 2.15 | 1.80 | % | 33 | 0 | 0.37 | 0.38 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 60.00 | 0.30 | 1.00 | % | 0 | 0 | 0.39 | 0.19 | 0.04 | -0.02 | 6/20/2025 3:59:54 PM EST | |||
| 65.00 | 0.15 | 0.60 | % | 0 | 0 | 0.40 | 0.09 | 0.02 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 1.80 | % | 0 | 0 | 0.82 | 0.02 | 0.01 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 0.99 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 1.45 | % | 0 | 0 | 1.17 | -0.01 | 0.00 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 40.00 | 0.20 | 1.25 | % | 0 | 0 | 0.54 | -0.06 | 0.01 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 45.00 | 0.85 | 1.25 | 0.95 | % | 10 | 0 | 0.45 | -0.17 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 50.00 | 2.15 | 2.55 | 2.28 | % | 12 | 0 | 0.40 | -0.37 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 55.00 | 4.80 | 5.50 | 4.70 | % | 7 | 0 | 0.41 | -0.62 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 60.00 | 8.10 | 9.90 | % | 0 | 0 | 0.56 | -0.81 | 0.04 | -0.02 | 6/20/2025 3:59:54 PM EST | |||
| 65.00 | 11.60 | 15.70 | % | 0 | 0 | 0.83 | -0.91 | 0.02 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 70.00 | 16.70 | 20.60 | % | 0 | 0 | 0.88 | -0.98 | 0.01 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 75.00 | 21.60 | 25.50 | % | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST |