Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $186.14 as of 11/20/2024 4:11:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 131.00 | 135.50 | 87.50 | 0.00 | 0.00% | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:53 PM EST |
| 60.00 | 125.90 | 130.50 | 87.50 | 0.00 | 0.00% | 0 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 3:59:53 PM EST |
| 65.00 | 120.90 | 125.50 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 70.00 | 116.00 | 120.50 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 75.00 | 111.00 | 115.50 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 80.00 | 105.90 | 110.50 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 85.00 | 100.80 | 105.50 | 41.22 | 0.00 | 0.00% | 0 | 2 | 1.89 | 1.00 | 0.00 | 0.00 | 7/15/2024 | 11/20/2024 3:59:53 PM EST |
| 90.00 | 95.80 | 100.50 | 32.72 | 0.00 | 0.00% | 0 | 2 | 1.76 | 1.00 | 0.00 | 0.00 | 7/19/2024 | 11/20/2024 3:59:53 PM EST |
| 95.00 | 90.90 | 95.40 | 59.00 | 0.00 | 0.00% | 0 | 7 | 1.65 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:53 PM EST |
| 100.00 | 85.90 | 90.50 | 78.72 | 0.00 | 0.00% | 0 | 17 | 1.54 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 105.00 | 81.00 | 85.50 | 43.91 | 0.00 | 0.00% | 0 | 13 | 1.46 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:53 PM EST |
| 110.00 | 76.80 | 80.50 | 67.86 | 0.00 | 0.00% | 0 | 37 | 1.36 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 115.00 | 71.00 | 75.50 | 64.20 | 0.00 | 0.00% | 0 | 342 | 1.26 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 120.00 | 65.70 | 70.50 | 59.65 | 0.00 | 0.00% | 0 | 177 | 1.17 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 125.00 | 61.10 | 65.50 | 54.80 | 0.00 | 0.00% | 0 | 155 | 1.09 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 130.00 | 56.20 | 60.50 | 49.54 | 0.00 | 0.00% | 0 | 292 | 1.01 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 135.00 | 51.20 | 55.50 | 44.68 | 0.00 | 0.00% | 0 | 166 | 0.93 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 140.00 | 46.80 | 50.10 | 39.45 | 0.00 | 0.00% | 0 | 232 | 0.86 | 1.00 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 145.00 | 41.90 | 45.50 | 44.15 | +10.35 | +30.63% | 1 | 353 | 0.77 | 0.99 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 150.00 | 36.90 | 41.00 | 39.25 | +6.37 | +19.38% | 1 | 211 | 0.71 | 0.99 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 155.00 | 32.40 | 36.00 | 33.42 | +4.26 | +14.61% | 6 | 317 | 0.59 | 0.97 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 160.00 | 28.10 | 29.50 | 28.53 | +2.45 | +9.40% | 1 | 183 | 0.35 | 0.95 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 165.00 | 23.20 | 25.80 | 24.40 | +2.79 | +12.92% | 8 | 82 | 0.39 | 0.91 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 170.00 | 19.00 | 21.00 | 19.40 | +2.10 | +12.14% | 1 | 398 | 0.37 | 0.86 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 175.00 | 14.80 | 17.50 | 15.54 | +2.42 | +18.45% | 8 | 108 | 0.35 | 0.80 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 180.00 | 11.20 | 13.60 | 11.04 | +1.44 | +15.00% | 22 | 303 | 0.30 | 0.71 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 185.00 | 8.00 | 8.40 | 8.10 | +1.60 | +24.62% | 252 | 425 | 0.30 | 0.60 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 190.00 | 5.40 | 5.70 | 5.53 | +1.23 | +28.61% | 206 | 236 | 0.29 | 0.47 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 195.00 | 3.50 | 3.70 | 3.61 | +0.76 | +26.67% | 120 | 168 | 0.29 | 0.35 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 200.00 | 2.20 | 2.35 | 2.45 | +0.75 | +44.12% | 61 | 118 | 0.29 | 0.26 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.25 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 4 | 1.81 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 11/20/2024 3:59:53 PM EST |
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.50 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 4 | 1.52 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 11/20/2024 3:59:53 PM EST |
| 80.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 61 | 1.56 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:53 PM EST |
| 85.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 108 | 1.06 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:53 PM EST |
| 90.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 137 | 1.27 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 95.00 | 0.00 | 1.95 | 0.11 | 0.00 | 0.00% | 0 | 462 | 1.21 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:53 PM EST |
| 100.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 168 | 1.13 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:53 PM EST |
| 105.00 | 0.00 | 0.40 | 0.07 | 0.00 | 0.00% | 0 | 103 | 1.39 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:53 PM EST |
| 110.00 | 0.00 | 0.10 | 0.07 | -0.07 | -50.00% | 5 | 94 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 115.00 | 0.00 | 0.45 | 0.13 | 0.00 | 0.00% | 0 | 126 | 0.92 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 120.00 | 0.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 167 | 0.99 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:53 PM EST |
| 125.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 345 | 0.58 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 130.00 | 0.00 | 0.40 | 0.48 | +0.37 | +336.37% | 1 | 454 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 135.00 | 0.00 | 1.00 | 0.11 | 0.00 | 0.00% | 0 | 172 | 0.78 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 140.00 | 0.00 | 0.60 | 0.17 | 0.00 | 0.00% | 0 | 127 | 0.63 | 0.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 145.00 | 0.05 | 2.20 | 0.10 | -0.05 | -33.34% | 10 | 172 | 0.59 | -0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 150.00 | 0.05 | 0.45 | 0.26 | 0.00 | 0.00% | 0 | 268 | 0.48 | -0.01 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 155.00 | 0.20 | 0.35 | 0.27 | -0.05 | -15.63% | 11 | 276 | 0.38 | -0.03 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 160.00 | 0.40 | 0.50 | 0.45 | -0.08 | -15.10% | 51 | 1,134 | 0.36 | -0.05 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 165.00 | 0.65 | 0.80 | 0.71 | -0.13 | -15.48% | 16 | 243 | 0.34 | -0.09 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 170.00 | 1.10 | 1.25 | 1.12 | -0.28 | -20.00% | 49 | 1,108 | 0.33 | -0.14 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 175.00 | 1.85 | 2.00 | 1.86 | -0.61 | -24.70% | 26 | 178 | 0.32 | -0.20 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 180.00 | 3.00 | 3.20 | 3.09 | -0.88 | -22.17% | 17 | 112 | 0.31 | -0.29 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 185.00 | 4.70 | 5.00 | 4.68 | -1.42 | -23.28% | 23 | 166 | 0.30 | -0.40 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 190.00 | 6.90 | 7.40 | 7.03 | -7.47 | -51.52% | 4 | 0 | 0.29 | -0.53 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 195.00 | 9.30 | 10.80 | 17.70 | 0.00 | 0.00% | 0 | 25 | 0.28 | -0.65 | 0.02 | -0.10 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 200.00 | 12.10 | 15.90 | 21.80 | 0.00 | 0.00% | 0 | 5 | 0.29 | -0.74 | 0.02 | -0.09 | 11/12/2024 | 11/20/2024 3:59:53 PM EST |