Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $62.78 as of 8/29/2025 3:30:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 12.20 | 12.50 | 12.35 | 13.80 | +2.20 | +18.97% | 0.25 | 1 | 3 | 1.33 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 51.00 | 11.20 | 13.20 | 12.20 | % | 0.24 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 52.00 | 9.70 | 11.50 | 10.60 | % | 0.20 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 8/29/2025 3:59:56 PM EST | |||
| 53.00 | 9.10 | 11.40 | 10.25 | % | 0.19 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.01 | 8/29/2025 3:59:56 PM EST | |||
| 54.00 | 8.20 | 10.40 | 9.30 | % | 0.17 | 0 | 0 | 1.16 | 0.99 | 0.01 | -0.01 | 8/29/2025 3:59:56 PM EST | |||
| 55.00 | 7.20 | 9.20 | 8.20 | 7.20 | % | 0.15 | 1 | 0 | 0.54 | 0.94 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 3:59:56 PM EST | |
| 56.00 | 6.30 | 7.60 | 6.95 | 7.18 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.78 | 0.93 | 0.03 | -0.03 | 8/22/2025 | 8/29/2025 3:59:56 PM EST |
| 57.00 | 5.40 | 6.80 | 6.10 | 6.00 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.46 | 0.90 | 0.04 | -0.04 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 58.00 | 4.50 | 4.80 | 4.65 | 5.30 | -1.50 | -22.06% | 0.08 | 15 | 8 | 0.34 | 0.85 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 59.00 | 3.70 | 3.90 | 3.80 | 3.80 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.34 | 0.80 | 0.07 | -0.05 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 60.00 | 2.75 | 3.80 | 3.28 | 3.00 | -0.40 | -11.77% | 0.05 | 11 | 37 | 0.33 | 0.73 | 0.08 | -0.05 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 60.50 | 2.55 | 2.70 | 2.63 | 2.60 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.32 | 0.69 | 0.09 | -0.06 | 8/27/2025 | 8/29/2025 3:59:56 PM EST |
| 61.00 | 2.20 | 2.35 | 2.28 | 2.66 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.32 | 0.65 | 0.10 | -0.06 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 61.50 | 1.95 | 2.05 | 2.00 | 2.03 | +0.03 | +1.50% | 0.03 | 20 | 35 | 0.33 | 0.60 | 0.10 | -0.06 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 62.00 | 1.65 | 1.80 | 1.73 | 1.70 | -0.20 | -10.53% | 0.03 | 88 | 242 | 0.32 | 0.55 | 0.10 | -0.06 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 62.50 | 1.40 | 1.50 | 1.45 | 1.45 | -0.40 | -21.63% | 0.02 | 6 | 144 | 0.32 | 0.49 | 0.10 | -0.06 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 63.00 | 1.15 | 1.30 | 1.23 | 1.17 | -0.39 | -25.00% | 0.02 | 61 | 214 | 0.32 | 0.44 | 0.10 | -0.06 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 63.50 | 0.95 | 1.10 | 1.03 | 0.91 | -0.39 | -30.00% | 0.02 | 3 | 9 | 0.32 | 0.39 | 0.10 | -0.06 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 64.00 | 0.80 | 0.90 | 0.85 | 0.82 | -0.20 | -19.61% | 0.01 | 11 | 73 | 0.31 | 0.35 | 0.10 | -0.05 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 64.50 | 0.65 | 0.75 | 0.70 | 0.70 | -0.25 | -26.32% | 0.01 | 21 | 55 | 0.31 | 0.30 | 0.09 | -0.05 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 65.00 | 0.50 | 0.60 | 0.55 | 0.55 | -0.23 | -29.49% | 0.01 | 7 | 151 | 0.31 | 0.26 | 0.08 | -0.05 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 65.50 | 0.45 | 0.55 | 0.50 | 0.45 | -0.20 | -30.77% | 0.01 | 39 | 102 | 0.32 | 0.22 | 0.08 | -0.04 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 66.00 | 0.35 | 0.45 | 0.40 | 0.36 | -0.14 | -28.00% | 0.01 | 15 | 80 | 0.32 | 0.19 | 0.07 | -0.04 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 66.50 | 0.25 | 0.35 | 0.30 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.31 | 0.16 | 0.06 | -0.04 | 8/26/2025 | 8/29/2025 3:59:56 PM EST |
| 67.00 | 0.20 | 0.30 | 0.25 | 0.28 | -0.12 | -30.00% | 0.00 | 38 | 86 | 0.36 | 0.14 | 0.05 | -0.03 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 67.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.34 | 0.11 | 0.05 | -0.03 | 8/29/2025 3:59:56 PM EST | |||
| 68.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.37 | 0.09 | 0.04 | -0.02 | 8/26/2025 | 8/29/2025 3:59:56 PM EST |
| 68.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.36 | 0.08 | 0.04 | -0.02 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 69.00 | 0.00 | 0.15 | 0.08 | 0.13 | -0.41 | -75.93% | 0.00 | 2 | 141 | 0.36 | 0.06 | 0.03 | -0.02 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.03 | -37.50% | 0.00 | 3 | 57 | 0.49 | 0.04 | 0.02 | -0.01 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 71.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.04 | 0.02 | 0.01 | -0.01 | 8/29/2025 3:59:56 PM EST | |||
| 72.00 | 0.00 | 1.35 | 0.68 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.90 | 0.01 | 0.01 | 0.00 | 8/13/2025 | 8/29/2025 3:59:56 PM EST |
| 73.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.01 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 74.00 | 0.00 | 2.15 | 1.08 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.25 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 3:59:56 PM EST |
| 76.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 77.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 78.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.47 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:56 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 51.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 52.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 8/29/2025 3:59:56 PM EST | |||
| 53.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.25 | -0.01 | 0.00 | -0.01 | 8/29/2025 3:59:56 PM EST | |||
| 54.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.19 | -0.01 | 0.01 | -0.01 | 8/29/2025 3:59:56 PM EST | |||
| 55.00 | 0.05 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.44 | -0.06 | 0.02 | -0.03 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 56.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.43 | -0.07 | 0.03 | -0.03 | 8/22/2025 | 8/29/2025 3:59:56 PM EST |
| 57.00 | 0.00 | 0.30 | 0.15 | 0.21 | -0.30 | -58.83% | 0.00 | 2 | 7 | 0.44 | -0.10 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 58.00 | 0.25 | 0.35 | 0.30 | 0.33 | +0.03 | +10.00% | 0.01 | 68 | 72 | 0.35 | -0.15 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 59.00 | 0.40 | 0.55 | 0.48 | 0.48 | +0.03 | +6.67% | 0.01 | 73 | 49 | 0.34 | -0.20 | 0.07 | -0.05 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 60.00 | 0.60 | 0.75 | 0.68 | 0.70 | 0.00 | 0.00% | 0.01 | 85 | 233 | 0.33 | -0.27 | 0.08 | -0.05 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 60.50 | 0.75 | 0.85 | 0.80 | 0.88 | -0.46 | -34.33% | 0.01 | 63 | 12 | 0.32 | -0.31 | 0.09 | -0.06 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 61.00 | 0.90 | 1.05 | 0.98 | 0.98 | -0.02 | -2.00% | 0.02 | 14 | 51 | 0.32 | -0.35 | 0.10 | -0.06 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 61.50 | 1.10 | 1.20 | 1.15 | 1.20 | +0.10 | +9.10% | 0.02 | 622 | 13 | 0.32 | -0.40 | 0.10 | -0.06 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 62.00 | 1.35 | 1.45 | 1.40 | 1.46 | +0.06 | +4.29% | 0.02 | 23 | 44 | 0.31 | -0.45 | 0.10 | -0.06 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 62.50 | 1.60 | 1.70 | 1.65 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.31 | -0.51 | 0.10 | -0.06 | 8/25/2025 | 8/29/2025 3:59:56 PM EST |
| 63.00 | 1.85 | 1.95 | 1.90 | 1.95 | +0.25 | +14.71% | 0.03 | 9 | 24 | 0.31 | -0.56 | 0.10 | -0.06 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 63.50 | 2.15 | 2.60 | 2.38 | 2.25 | -0.75 | -25.00% | 0.04 | 9 | 5 | 0.31 | -0.61 | 0.10 | -0.06 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 64.00 | 2.45 | 2.60 | 2.53 | 2.58 | -0.45 | -14.86% | 0.04 | 30 | 6 | 0.31 | -0.65 | 0.10 | -0.05 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 64.50 | 2.80 | 3.60 | 3.20 | 3.00 | % | 0.05 | 5 | 0 | 0.31 | -0.70 | 0.09 | -0.05 | 8/29/2025 | 8/29/2025 3:59:56 PM EST | |
| 65.00 | 3.20 | 4.30 | 3.75 | 3.43 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.31 | -0.74 | 0.08 | -0.05 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 65.50 | 2.35 | 5.30 | 3.83 | 3.70 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.31 | -0.78 | 0.08 | -0.04 | 8/25/2025 | 8/29/2025 3:59:56 PM EST |
| 66.00 | 4.00 | 4.20 | 4.10 | 3.71 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.32 | -0.81 | 0.07 | -0.04 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 66.50 | 4.40 | 4.60 | 4.50 | 4.10 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.31 | -0.84 | 0.06 | -0.04 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 67.00 | 3.10 | 7.00 | 5.05 | 4.52 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.30 | -0.86 | 0.05 | -0.03 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 67.50 | 5.30 | 5.50 | 5.40 | 5.02 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.54 | -0.89 | 0.05 | -0.03 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 68.00 | 5.70 | 6.70 | 6.20 | 5.47 | 0.00 | 0.00% | 0.09 | 0 | 35 | 0.65 | -0.91 | 0.04 | -0.02 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 68.50 | 6.20 | 8.40 | 7.30 | 5.87 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.57 | -0.92 | 0.04 | -0.02 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 69.00 | 6.70 | 7.90 | 7.30 | 7.19 | +0.79 | +12.35% | 0.11 | 2 | 42 | 0.94 | -0.94 | 0.03 | -0.02 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 70.00 | 7.60 | 9.50 | 8.55 | % | 0.12 | 0 | 0 | 0.96 | -0.96 | 0.02 | -0.01 | 8/29/2025 3:59:56 PM EST | |||
| 71.00 | 8.60 | 10.90 | 9.75 | 10.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.06 | -0.98 | 0.01 | -0.01 | 8/20/2025 | 8/29/2025 3:59:56 PM EST |
| 72.00 | 8.00 | 11.90 | 9.95 | % | 0.14 | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 73.00 | 9.80 | 12.90 | 11.35 | % | 0.16 | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 74.00 | 11.10 | 13.90 | 12.50 | % | 0.17 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 75.00 | 11.60 | 14.90 | 13.25 | % | 0.18 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 76.00 | 13.10 | 15.80 | 14.45 | % | 0.19 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 77.00 | 13.60 | 16.90 | 15.25 | % | 0.20 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 78.00 | 14.20 | 17.80 | 16.00 | % | 0.21 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 80.00 | 16.80 | 19.80 | 18.30 | % | 0.23 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST |