Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $63.61 as of 8/1/2025 8:24:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 44.30 | 48.20 | 46.25 | % | 2.64 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 18.75 | 43.10 | 47.00 | 45.05 | % | 2.40 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 20.00 | 41.80 | 45.80 | 43.80 | % | 2.19 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 21.25 | 40.60 | 44.50 | 42.55 | % | 2.00 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 22.50 | 39.30 | 43.30 | 41.30 | % | 1.84 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 23.75 | 38.40 | 41.90 | 40.15 | % | 1.69 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 25.00 | 37.70 | 40.80 | 39.25 | 37.19 | 0.00 | 0.00% | 1.57 | 0 | 5 | 2.32 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/1/2025 3:59:55 PM EST |
| 26.25 | 35.60 | 39.50 | 37.55 | % | 1.43 | 0 | 20 | 2.20 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 27.50 | 34.30 | 38.30 | 36.30 | 25.25 | 0.00 | 0.00% | 1.32 | 0 | 24 | 2.11 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 8/1/2025 3:59:55 PM EST |
| 28.75 | 33.10 | 37.20 | 35.15 | % | 1.22 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 30.00 | 31.90 | 35.80 | 33.85 | 32.90 | 0.00 | 0.00% | 1.13 | 0 | 34 | 1.93 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 3:59:55 PM EST |
| 31.25 | 31.00 | 34.70 | 32.85 | 30.90 | 0.00 | 0.00% | 1.05 | 0 | 77 | 1.85 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/1/2025 3:59:55 PM EST |
| 32.50 | 29.40 | 33.30 | 31.35 | % | 0.96 | 0 | 100 | 1.76 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 33.75 | 28.20 | 32.10 | 30.15 | 19.80 | 0.00 | 0.00% | 0.89 | 0 | 41 | 1.69 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 8/1/2025 3:59:55 PM EST |
| 35.00 | 26.90 | 31.00 | 28.95 | 19.16 | 0.00 | 0.00% | 0.83 | 0 | 12 | 1.63 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 8/1/2025 3:59:55 PM EST |
| 36.25 | 25.80 | 29.60 | 27.70 | 14.00 | 0.00 | 0.00% | 0.76 | 0 | 26 | 1.56 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 8/1/2025 3:59:55 PM EST |
| 37.50 | 26.00 | 26.40 | 26.20 | 25.70 | +3.10 | +13.72% | 0.70 | 2 | 189 | 1.19 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 38.75 | 23.60 | 27.30 | 25.45 | 27.67 | 0.00 | 0.00% | 0.66 | 0 | 91 | 1.42 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:55 PM EST |
| 40.00 | 23.60 | 24.00 | 23.80 | 23.00 | 0.00 | 0.00% | 0.59 | 0 | 407 | 1.15 | 0.99 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 3:59:55 PM EST |
| 41.25 | 22.40 | 22.90 | 22.65 | 24.37 | 0.00 | 0.00% | 0.55 | 0 | 356 | 0.87 | 0.99 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:55 PM EST |
| 42.50 | 21.20 | 21.60 | 21.40 | 20.90 | 0.00 | 0.00% | 0.50 | 0 | 616 | 0.95 | 0.99 | 0.00 | 0.00 | 7/21/2025 | 8/1/2025 3:59:55 PM EST |
| 43.75 | 20.00 | 20.30 | 20.15 | 20.40 | -1.60 | -7.28% | 0.46 | 2 | 504 | 0.80 | 0.99 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 45.00 | 18.70 | 19.00 | 18.85 | 19.97 | -1.22 | -5.76% | 0.42 | 5 | 2,153 | 1.00 | 0.98 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 46.25 | 17.50 | 17.90 | 17.70 | 17.95 | -2.70 | -13.08% | 0.38 | 1 | 1,602 | 0.94 | 0.98 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 47.50 | 15.80 | 16.70 | 16.25 | 19.40 | 0.00 | 0.00% | 0.34 | 0 | 1,818 | 0.87 | 0.96 | 0.01 | -0.01 | 7/31/2025 | 8/1/2025 3:59:55 PM EST |
| 48.75 | 14.60 | 15.50 | 15.05 | 14.09 | -3.11 | -18.09% | 0.31 | 1 | 3,023 | 0.83 | 0.96 | 0.01 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 50.00 | 12.10 | 14.20 | 13.15 | 14.45 | -1.50 | -9.41% | 0.26 | 15 | 1,347 | 0.71 | 0.93 | 0.01 | -0.02 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 51.25 | 11.40 | 13.10 | 12.25 | 12.50 | -2.10 | -14.39% | 0.24 | 1 | 270 | 0.61 | 0.93 | 0.01 | -0.02 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 52.50 | 11.50 | 11.90 | 11.70 | 12.10 | -1.90 | -13.58% | 0.22 | 13 | 2,592 | 0.66 | 0.90 | 0.02 | -0.02 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 53.75 | 10.30 | 10.80 | 10.55 | 11.00 | -1.70 | -13.39% | 0.20 | 3 | 288 | 0.50 | 0.87 | 0.02 | -0.03 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 55.00 | 9.30 | 9.70 | 9.50 | 8.50 | -3.00 | -26.09% | 0.17 | 3 | 4,285 | 0.39 | 0.84 | 0.02 | -0.03 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 56.25 | 8.10 | 8.70 | 8.40 | 8.60 | -1.40 | -14.00% | 0.15 | 10 | 149 | 0.38 | 0.82 | 0.03 | -0.03 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 57.50 | 7.20 | 7.60 | 7.40 | 7.80 | -1.57 | -16.76% | 0.13 | 12 | 1,361 | 0.57 | 0.78 | 0.03 | -0.03 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 58.75 | 6.30 | 6.70 | 6.50 | 6.75 | -1.50 | -18.19% | 0.11 | 8 | 643 | 0.38 | 0.75 | 0.04 | -0.03 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 60.00 | 5.40 | 5.80 | 5.60 | 5.65 | -1.36 | -19.41% | 0.09 | 153 | 7,457 | 0.37 | 0.70 | 0.04 | -0.03 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 61.25 | 4.60 | 4.90 | 4.75 | 5.09 | -0.96 | -15.87% | 0.08 | 21 | 1,068 | 0.36 | 0.65 | 0.05 | -0.03 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 62.50 | 3.80 | 4.20 | 4.00 | 4.14 | -1.06 | -20.39% | 0.06 | 106 | 1,504 | 0.36 | 0.59 | 0.05 | -0.03 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 65.00 | 2.75 | 2.90 | 2.83 | 2.85 | -0.85 | -22.98% | 0.04 | 298 | 2,769 | 0.36 | 0.46 | 0.06 | -0.03 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 67.50 | 1.80 | 1.95 | 1.88 | 1.95 | -0.53 | -21.38% | 0.03 | 111 | 3,841 | 0.35 | 0.33 | 0.05 | -0.03 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 70.00 | 0.70 | 1.25 | 0.98 | 1.25 | -0.48 | -27.75% | 0.01 | 102 | 1,558 | 0.32 | 0.22 | 0.04 | -0.02 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 72.50 | 0.60 | 0.85 | 0.73 | 0.65 | -0.62 | -48.82% | 0.01 | 124 | 585 | 0.34 | 0.15 | 0.03 | -0.02 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.60 | 0.30 | 0.46 | -0.29 | -38.67% | 0.00 | 167 | 893 | 0.42 | 0.09 | 0.02 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 77.50 | 0.00 | 0.70 | 0.35 | 0.35 | -0.10 | -22.23% | 0.00 | 9 | 200 | 0.51 | 0.05 | 0.01 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 1.55 | 0.78 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.75 | 0.03 | 0.01 | 0.00 | 7/31/2025 | 8/1/2025 3:59:55 PM EST |
| 82.50 | 0.00 | 1.60 | 0.80 | 0.20 | -0.05 | -20.00% | 0.01 | 16 | 158 | 0.71 | 0.01 | 0.01 | 0.00 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 1.40 | 0.70 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.74 | 0.01 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 6,004 | 3.10 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 18.75 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 148 | 2.80 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 21.25 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 928 | 1.27 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 339 | 1.33 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/1/2025 3:59:55 PM EST |
| 23.75 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 166 | 2.43 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/1/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 876 | 1.20 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:55 PM EST |
| 26.25 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 16 | 2.21 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 112 | 2.11 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 28.75 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 359 | 1.16 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 2,812 | 0.90 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 31.25 | 0.00 | 1.65 | 0.83 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2,044 | 1.84 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:55 PM EST |
| 32.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 1,276 | 1.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 33.75 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 105 | 470 | 0.95 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 35.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.12 | -70.59% | 0.00 | 14 | 1,798 | 0.81 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 36.25 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,327 | 0.89 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:55 PM EST |
| 37.50 | 0.05 | 0.45 | 0.25 | 0.07 | +0.02 | +40.00% | 0.01 | 7 | 1,267 | 0.80 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 38.75 | 0.00 | 1.35 | 0.68 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 817 | 1.41 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 3:59:55 PM EST |
| 40.00 | 0.05 | 0.30 | 0.18 | 0.07 | +0.02 | +40.00% | 0.00 | 7 | 1,542 | 0.68 | -0.01 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 41.25 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,299 | 0.63 | -0.01 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:55 PM EST |
| 42.50 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3,131 | 0.67 | -0.01 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 3:59:55 PM EST |
| 43.75 | 0.00 | 0.50 | 0.25 | 0.13 | -0.02 | -13.34% | 0.01 | 4 | 1,664 | 0.80 | -0.01 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.70 | 0.35 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1,093 | 0.75 | -0.02 | 0.00 | -0.01 | 7/29/2025 | 8/1/2025 3:59:55 PM EST |
| 46.25 | 0.00 | 1.45 | 0.73 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 993 | 1.05 | -0.02 | 0.00 | -0.01 | 7/24/2025 | 8/1/2025 3:59:55 PM EST |
| 47.50 | 0.05 | 0.60 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 622 | 0.51 | -0.04 | 0.01 | -0.01 | 7/31/2025 | 8/1/2025 3:59:55 PM EST |
| 48.75 | 0.20 | 1.90 | 1.05 | 0.20 | 0.00 | 0.00% | 0.02 | 8 | 578 | 0.66 | -0.04 | 0.01 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 50.00 | 0.15 | 0.35 | 0.25 | 0.28 | +0.16 | +133.34% | 0.01 | 9 | 1,365 | 0.43 | -0.07 | 0.01 | -0.02 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 51.25 | 0.00 | 0.70 | 0.35 | 0.30 | +0.10 | +50.00% | 0.01 | 13 | 140 | 0.60 | -0.07 | 0.01 | -0.02 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 52.50 | 0.20 | 0.45 | 0.33 | 0.40 | +0.11 | +37.94% | 0.01 | 49 | 3,216 | 0.38 | -0.10 | 0.02 | -0.02 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 53.75 | 0.35 | 0.55 | 0.45 | 0.44 | +0.09 | +25.72% | 0.01 | 50 | 340 | 0.38 | -0.13 | 0.02 | -0.03 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 55.00 | 0.45 | 0.70 | 0.58 | 0.67 | +0.27 | +67.50% | 0.01 | 72 | 1,289 | 0.37 | -0.16 | 0.02 | -0.03 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 56.25 | 0.75 | 0.90 | 0.83 | 0.88 | +0.36 | +69.24% | 0.01 | 13 | 255 | 0.38 | -0.18 | 0.03 | -0.03 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 57.50 | 1.05 | 1.10 | 1.08 | 1.20 | +0.54 | +81.82% | 0.02 | 9 | 400 | 0.38 | -0.22 | 0.03 | -0.03 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 58.75 | 1.35 | 1.45 | 1.40 | 1.40 | +0.50 | +55.56% | 0.02 | 113 | 717 | 0.37 | -0.25 | 0.04 | -0.03 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 60.00 | 1.70 | 1.80 | 1.75 | 1.75 | +0.64 | +57.66% | 0.03 | 38 | 526 | 0.37 | -0.30 | 0.04 | -0.03 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 61.25 | 2.15 | 2.70 | 2.43 | 2.25 | +0.85 | +60.72% | 0.04 | 5 | 328 | 0.37 | -0.35 | 0.05 | -0.03 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 62.50 | 2.65 | 2.85 | 2.75 | 2.60 | +0.85 | +48.58% | 0.04 | 161 | 219 | 0.36 | -0.41 | 0.05 | -0.03 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 65.00 | 3.90 | 4.00 | 3.95 | 3.87 | +1.11 | +40.22% | 0.06 | 150 | 445 | 0.35 | -0.54 | 0.06 | -0.03 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 67.50 | 5.30 | 5.60 | 5.45 | 4.90 | +1.00 | +25.65% | 0.08 | 5 | 16 | 0.34 | -0.67 | 0.05 | -0.03 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 70.00 | 6.40 | 7.40 | 6.90 | 7.30 | +2.10 | +40.39% | 0.10 | 48 | 14 | 0.51 | -0.78 | 0.04 | -0.02 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 72.50 | 8.10 | 10.60 | 9.35 | 7.68 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.58 | -0.85 | 0.03 | -0.02 | 7/28/2025 | 8/1/2025 3:59:55 PM EST |
| 75.00 | 9.60 | 12.90 | 11.25 | 9.14 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.64 | -0.91 | 0.02 | -0.01 | 7/31/2025 | 8/1/2025 3:59:55 PM EST |
| 77.50 | 11.90 | 15.80 | 13.85 | % | 0.18 | 0 | 0 | 0.69 | -0.95 | 0.01 | -0.01 | 8/1/2025 3:59:55 PM EST | |||
| 80.00 | 14.30 | 18.20 | 16.25 | 2.40 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.74 | -0.97 | 0.01 | 0.00 | 4/8/2025 | 8/1/2025 3:59:55 PM EST |
| 82.50 | 16.80 | 20.70 | 18.75 | % | 0.23 | 0 | 0 | 0.79 | -0.99 | 0.01 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 85.00 | 19.30 | 23.30 | 21.30 | 0.95 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 4/23/2025 | 8/1/2025 3:59:55 PM EST |