Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $126.06 as of 9/6/2024 3:50:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 75.50 | 79.40 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 50.00 | 70.50 | 74.60 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 55.00 | 65.50 | 69.60 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 60.00 | 60.60 | 64.60 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 65.00 | 55.60 | 59.60 | 61.50 | 0.00 | 0.00% | 0 | 0 | 2.53 | 1.00 | 0.00 | -0.01 | 6/10/2024 | 9/6/2024 3:59:51 PM EST |
| 70.00 | 51.40 | 54.50 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 75.00 | 45.60 | 49.60 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 80.00 | 40.60 | 44.60 | 47.38 | 0.00 | 0.00% | 0 | 42 | 1.83 | 1.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 85.00 | 35.60 | 39.70 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 90.00 | 30.70 | 34.70 | 38.09 | 0.00 | 0.00% | 0 | 18 | 1.45 | 1.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 95.00 | 27.20 | 29.70 | 31.15 | 0.00 | 0.00% | 0 | 24 | 1.26 | 1.00 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 100.00 | 20.80 | 25.00 | 23.05 | -4.95 | -17.68% | 11 | 56 | 1.08 | 0.99 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 105.00 | 15.80 | 20.10 | 17.81 | -3.62 | -16.90% | 1 | 40 | 0.90 | 0.98 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 110.00 | 11.10 | 14.90 | 12.55 | -3.05 | -19.56% | 2 | 123 | 0.64 | 0.93 | 0.01 | -0.06 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 115.00 | 7.20 | 8.60 | 7.85 | -3.79 | -32.56% | 6 | 352 | 0.38 | 0.84 | 0.03 | -0.09 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 120.00 | 4.30 | 4.60 | 4.30 | -3.55 | -45.23% | 5 | 512 | 0.30 | 0.66 | 0.05 | -0.11 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 125.00 | 1.70 | 1.90 | 1.75 | -1.85 | -51.39% | 50 | 653 | 0.29 | 0.38 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 130.00 | 0.45 | 0.60 | 0.45 | -0.85 | -65.39% | 27 | 581 | 0.28 | 0.14 | 0.03 | -0.05 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 135.00 | 0.10 | 0.20 | 0.30 | -0.18 | -37.50% | 1 | 1,005 | 0.29 | 0.04 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 140.00 | 0.05 | 0.45 | 0.07 | -0.10 | -58.83% | 1 | 3,356 | 0.48 | 0.01 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 145.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 42 | 0.59 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 150.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 3,175 | 0.74 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 155.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 13 | 0.83 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:51 PM EST |
| 160.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.58 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:51 PM EST |
| 165.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 59 | 0.64 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:51 PM EST |
| 170.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:51 PM EST |
| 175.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:51 PM EST |
| 180.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 10 | 1.20 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 185.00 | 0.00 | 0.65 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.30 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.15 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 1 | 2.35 | 0.00 | 0.00 | -0.01 | 1/24/2024 | 9/6/2024 3:59:51 PM EST |
| 60.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 12 | 1.47 | 0.00 | 0.00 | -0.01 | 8/5/2024 | 9/6/2024 3:59:51 PM EST |
| 65.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 14 | 1.52 | 0.00 | 0.00 | -0.01 | 7/1/2024 | 9/6/2024 3:59:51 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 31 | 1.28 | 0.00 | 0.00 | -0.01 | 8/13/2024 | 9/6/2024 3:59:51 PM EST |
| 75.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.42 | 0.00 | 0.00 | -0.01 | 8/13/2024 | 9/6/2024 3:59:51 PM EST |
| 80.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 34 | 1.11 | 0.00 | 0.00 | -0.01 | 8/14/2024 | 9/6/2024 3:59:51 PM EST |
| 85.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,468 | 0.80 | 0.00 | 0.00 | -0.01 | 8/21/2024 | 9/6/2024 3:59:51 PM EST |
| 90.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 54 | 0.69 | 0.00 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 3:59:51 PM EST |
| 95.00 | 0.05 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 57 | 0.65 | 0.00 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 100.00 | 0.05 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 624 | 0.53 | -0.01 | 0.00 | -0.02 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 105.00 | 0.15 | 0.25 | 0.21 | +0.06 | +40.00% | 1 | 302 | 0.47 | -0.02 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 110.00 | 0.25 | 0.35 | 0.33 | +0.11 | +50.00% | 6 | 628 | 0.39 | -0.07 | 0.01 | -0.06 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 115.00 | 0.55 | 0.70 | 0.66 | +0.27 | +69.24% | 15 | 301 | 0.33 | -0.16 | 0.03 | -0.09 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 120.00 | 1.65 | 1.75 | 1.75 | +0.91 | +108.34% | 55 | 598 | 0.30 | -0.34 | 0.05 | -0.11 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 125.00 | 3.90 | 4.20 | 4.07 | +1.77 | +76.96% | 8 | 494 | 0.28 | -0.62 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 130.00 | 5.70 | 8.30 | 8.58 | +3.50 | +68.90% | 3 | 24 | 0.35 | -0.86 | 0.03 | -0.05 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 135.00 | 10.30 | 14.70 | 15.60 | 0.00 | 0.00% | 0 | 7 | 0.60 | -0.96 | 0.01 | -0.02 | 5/7/2024 | 9/6/2024 3:59:51 PM EST |
| 140.00 | 15.60 | 19.60 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 145.00 | 20.50 | 24.50 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 150.00 | 26.30 | 29.60 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 155.00 | 30.50 | 34.60 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 160.00 | 35.50 | 38.40 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 165.00 | 40.60 | 44.60 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 170.00 | 45.30 | 49.80 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 175.00 | 50.50 | 54.60 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 180.00 | 55.50 | 58.40 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 185.00 | 60.50 | 64.60 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 190.00 | 65.50 | 69.60 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |