Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $64.84 as of 7/25/2025 7:03:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 51.00 | 12.70 | 16.90 | 14.80 | % | 0.29 | 0 | 0 | 0.95 | 0.99 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 52.00 | 11.90 | 15.90 | 13.90 | % | 0.27 | 0 | 0 | 0.92 | 0.98 | 0.01 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 53.00 | 10.90 | 14.40 | 12.65 | % | 0.24 | 0 | 0 | 0.77 | 0.98 | 0.01 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 54.00 | 10.00 | 13.90 | 11.95 | % | 0.22 | 0 | 0 | 0.72 | 0.96 | 0.01 | -0.01 | 7/25/2025 3:59:50 PM EST | |||
| 55.00 | 9.80 | 12.20 | 11.00 | % | 0.20 | 0 | 0 | 0.70 | 0.94 | 0.01 | -0.01 | 7/25/2025 3:59:50 PM EST | |||
| 56.00 | 8.20 | 12.10 | 10.15 | % | 0.18 | 0 | 0 | 0.65 | 0.93 | 0.02 | -0.01 | 7/25/2025 3:59:50 PM EST | |||
| 57.00 | 7.20 | 11.20 | 9.20 | % | 0.16 | 0 | 0 | 0.63 | 0.91 | 0.02 | -0.01 | 7/25/2025 3:59:50 PM EST | |||
| 58.00 | 7.30 | 9.80 | 8.55 | % | 0.15 | 0 | 0 | 0.60 | 0.89 | 0.03 | -0.02 | 7/25/2025 3:59:50 PM EST | |||
| 59.00 | 5.60 | 8.90 | 7.25 | % | 0.12 | 0 | 0 | 0.68 | 0.86 | 0.03 | -0.02 | 7/25/2025 3:59:50 PM EST | |||
| 60.00 | 5.60 | 8.10 | 6.85 | % | 0.11 | 0 | 0 | 0.64 | 0.82 | 0.04 | -0.02 | 7/25/2025 3:59:50 PM EST | |||
| 61.00 | 4.70 | 6.70 | 5.70 | % | 0.09 | 0 | 0 | 0.54 | 0.77 | 0.04 | -0.03 | 7/25/2025 3:59:50 PM EST | |||
| 62.00 | 5.00 | 5.50 | 5.25 | 5.30 | % | 0.08 | 12 | 0 | 0.36 | 0.73 | 0.05 | -0.03 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 63.00 | 4.20 | 4.90 | 4.55 | % | 0.07 | 0 | 0 | 0.34 | 0.67 | 0.05 | -0.03 | 7/25/2025 3:59:50 PM EST | |||
| 64.00 | 3.50 | 4.00 | 3.75 | % | 0.06 | 0 | 0 | 0.32 | 0.62 | 0.06 | -0.03 | 7/25/2025 3:59:50 PM EST | |||
| 65.00 | 2.45 | 3.40 | 2.93 | 3.30 | % | 0.05 | 20 | 0 | 0.28 | 0.56 | 0.06 | -0.03 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 66.00 | 2.60 | 2.90 | 2.75 | 2.88 | % | 0.04 | 10 | 0 | 0.33 | 0.50 | 0.06 | -0.03 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 67.00 | 2.10 | 2.60 | 2.35 | 2.30 | +0.45 | +24.33% | 0.04 | 1 | 3 | 0.33 | 0.44 | 0.06 | -0.03 | 7/25/2025 | 7/25/2025 3:59:50 PM EST |
| 68.00 | 1.70 | 2.30 | 2.00 | % | 0.03 | 0 | 0 | 0.33 | 0.38 | 0.06 | -0.03 | 7/25/2025 3:59:50 PM EST | |||
| 69.00 | 1.40 | 1.85 | 1.63 | % | 0.02 | 0 | 0 | 0.32 | 0.32 | 0.06 | -0.03 | 7/25/2025 3:59:50 PM EST | |||
| 70.00 | 1.20 | 1.45 | 1.33 | 1.45 | % | 0.02 | 25 | 0 | 0.29 | 0.28 | 0.05 | -0.03 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 71.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.59 | 0.23 | 0.05 | -0.02 | 7/25/2025 3:59:50 PM EST | |||
| 72.00 | 0.75 | 2.15 | 1.45 | % | 0.02 | 0 | 0 | 0.51 | 0.19 | 0.04 | -0.02 | 7/25/2025 3:59:50 PM EST | |||
| 73.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.61 | 0.15 | 0.04 | -0.02 | 7/25/2025 3:59:50 PM EST | |||
| 74.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.63 | 0.13 | 0.03 | -0.02 | 7/25/2025 3:59:50 PM EST | |||
| 75.00 | 0.30 | 1.65 | 0.98 | % | 0.01 | 0 | 0 | 0.54 | 0.10 | 0.03 | -0.02 | 7/25/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 51.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.79 | -0.01 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 52.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.65 | -0.02 | 0.01 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 53.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.86 | -0.02 | 0.01 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 54.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.65 | -0.04 | 0.01 | -0.01 | 7/25/2025 3:59:50 PM EST | |||
| 55.00 | 0.25 | 0.30 | 0.28 | % | 0.01 | 0 | 0 | 0.37 | -0.06 | 0.01 | -0.01 | 7/25/2025 3:59:50 PM EST | |||
| 56.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.63 | -0.07 | 0.02 | -0.01 | 7/25/2025 3:59:50 PM EST | |||
| 57.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.72 | -0.09 | 0.02 | -0.01 | 7/25/2025 3:59:50 PM EST | |||
| 58.00 | 0.50 | 2.65 | 1.58 | % | 0.03 | 0 | 0 | 0.69 | -0.11 | 0.03 | -0.02 | 7/25/2025 3:59:50 PM EST | |||
| 59.00 | 0.00 | 2.75 | 1.38 | % | 0.02 | 0 | 0 | 0.66 | -0.14 | 0.03 | -0.02 | 7/25/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.53 | -0.18 | 0.04 | -0.02 | 7/25/2025 3:59:50 PM EST | |||
| 61.00 | 1.00 | 1.70 | 1.35 | % | 0.02 | 0 | 0 | 0.51 | -0.23 | 0.04 | -0.03 | 7/25/2025 3:59:50 PM EST | |||
| 62.00 | 1.20 | 1.55 | 1.38 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.50 | -0.27 | 0.05 | -0.03 | 7/24/2025 | 7/25/2025 3:59:50 PM EST |
| 63.00 | 1.55 | 1.95 | 1.75 | % | 0.03 | 0 | 0 | 0.33 | -0.33 | 0.05 | -0.03 | 7/25/2025 3:59:50 PM EST | |||
| 64.00 | 1.85 | 2.25 | 2.05 | % | 0.03 | 0 | 0 | 0.32 | -0.38 | 0.06 | -0.03 | 7/25/2025 3:59:50 PM EST | |||
| 65.00 | 2.25 | 2.65 | 2.45 | % | 0.04 | 0 | 0 | 0.31 | -0.44 | 0.06 | -0.03 | 7/25/2025 3:59:50 PM EST | |||
| 66.00 | 2.75 | 3.50 | 3.13 | % | 0.05 | 0 | 0 | 0.33 | -0.50 | 0.06 | -0.03 | 7/25/2025 3:59:50 PM EST | |||
| 67.00 | 3.30 | 3.80 | 3.55 | % | 0.05 | 0 | 0 | 0.31 | -0.56 | 0.06 | -0.03 | 7/25/2025 3:59:50 PM EST | |||
| 68.00 | 3.90 | 4.30 | 4.10 | % | 0.06 | 0 | 0 | 0.30 | -0.62 | 0.06 | -0.03 | 7/25/2025 3:59:50 PM EST | |||
| 69.00 | 4.60 | 5.20 | 4.90 | % | 0.07 | 0 | 0 | 0.48 | -0.68 | 0.06 | -0.03 | 7/25/2025 3:59:50 PM EST | |||
| 70.00 | 5.30 | 5.80 | 5.55 | % | 0.08 | 0 | 0 | 0.48 | -0.72 | 0.05 | -0.03 | 7/25/2025 3:59:50 PM EST | |||
| 71.00 | 4.20 | 7.20 | 5.70 | % | 0.08 | 0 | 0 | 0.58 | -0.77 | 0.05 | -0.02 | 7/25/2025 3:59:50 PM EST | |||
| 72.00 | 5.20 | 8.40 | 6.80 | % | 0.09 | 0 | 0 | 0.49 | -0.81 | 0.04 | -0.02 | 7/25/2025 3:59:50 PM EST | |||
| 73.00 | 6.50 | 9.90 | 8.20 | % | 0.11 | 0 | 0 | 0.60 | -0.85 | 0.04 | -0.02 | 7/25/2025 3:59:50 PM EST | |||
| 74.00 | 7.60 | 10.10 | 8.85 | % | 0.12 | 0 | 0 | 0.52 | -0.87 | 0.03 | -0.02 | 7/25/2025 3:59:50 PM EST | |||
| 75.00 | 7.60 | 11.00 | 9.30 | % | 0.12 | 0 | 0 | 0.53 | -0.90 | 0.03 | -0.02 | 7/25/2025 3:59:50 PM EST |