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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.10 | 25.70 | 21.90 | 0.00 | 0.00% | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:59:04 PM EST |
| 35.00 | 18.10 | 19.80 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 6/27/2025 1:59:04 PM EST | |||
| 40.00 | 13.60 | 15.40 | 14.30 | 0.00 | 0.00% | 0 | 12 | 0.81 | 0.96 | 0.01 | -0.01 | 6/26/2025 | 6/27/2025 1:59:04 PM EST |
| 45.00 | 9.00 | 10.10 | 9.20 | 0.00 | 0.00% | 0 | 56 | 0.45 | 0.88 | 0.02 | -0.02 | 6/26/2025 | 6/27/2025 1:59:04 PM EST |
| 50.00 | 5.50 | 5.80 | 5.80 | +0.40 | +7.41% | 277 | 742 | 0.41 | 0.73 | 0.04 | -0.03 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 55.00 | 2.65 | 2.80 | 2.75 | +0.42 | +18.03% | 580 | 1,334 | 0.39 | 0.49 | 0.05 | -0.03 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 60.00 | 1.00 | 1.05 | 1.05 | +0.15 | +16.67% | 3,907 | 351 | 0.38 | 0.25 | 0.05 | -0.03 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 65.00 | 0.30 | 0.40 | 0.38 | +0.08 | +26.67% | 24 | 51 | 0.37 | 0.10 | 0.03 | -0.02 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.03 | 0.01 | -0.01 | 6/27/2025 1:59:04 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 35.00 | 0.00 | 0.25 | % | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.01 | 6/27/2025 1:59:04 PM EST | |||
| 40.00 | 0.10 | 0.30 | 0.18 | -0.02 | -10.00% | 2 | 4 | 0.51 | -0.04 | 0.01 | -0.01 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 45.00 | 0.50 | 0.65 | 0.60 | 0.00 | 0.00% | 65 | 127 | 0.46 | -0.12 | 0.02 | -0.02 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 50.00 | 1.40 | 1.60 | 1.45 | -0.07 | -4.61% | 45 | 2,116 | 0.42 | -0.27 | 0.04 | -0.03 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 55.00 | 3.40 | 3.70 | 3.30 | -0.40 | -10.82% | 25 | 30 | 0.40 | -0.51 | 0.05 | -0.03 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 60.00 | 6.70 | 7.60 | 6.40 | -2.20 | -25.59% | 1 | 1 | 0.41 | -0.75 | 0.05 | -0.03 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 65.00 | 10.50 | 11.80 | % | 0 | 0 | 0.52 | -0.90 | 0.03 | -0.02 | 6/27/2025 1:59:04 PM EST | |||
| 70.00 | 15.30 | 17.40 | % | 0 | 0 | 0.82 | -0.97 | 0.01 | -0.01 | 6/27/2025 1:59:04 PM EST | |||
| 75.00 | 20.30 | 22.30 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST |