Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $165.59 as of 3/31/2025 9:33:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 78.80 | 82.40 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 90.00 | 73.90 | 77.50 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 95.00 | 69.10 | 72.50 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 100.00 | 63.90 | 67.50 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 105.00 | 59.10 | 62.40 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.01 | 3/31/2025 3:59:56 PM EST | |||
| 110.00 | 54.00 | 57.50 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 3/31/2025 3:59:56 PM EST | |||
| 115.00 | 49.20 | 52.60 | 52.40 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.99 | 0.00 | -0.02 | 3/14/2025 | 3/31/2025 3:59:56 PM EST |
| 120.00 | 44.10 | 47.50 | 55.20 | 0.00 | 0.00% | 0 | 6 | 1.24 | 0.98 | 0.00 | -0.03 | 3/17/2025 | 3/31/2025 3:59:56 PM EST |
| 125.00 | 39.20 | 42.70 | 50.40 | 0.00 | 0.00% | 0 | 10 | 1.05 | 0.97 | 0.00 | -0.05 | 3/17/2025 | 3/31/2025 3:59:56 PM EST |
| 130.00 | 34.40 | 38.00 | 50.50 | 0.00 | 0.00% | 0 | 3 | 0.92 | 0.96 | 0.00 | -0.06 | 3/24/2025 | 3/31/2025 3:59:56 PM EST |
| 135.00 | 29.70 | 33.20 | 40.28 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.94 | 0.01 | -0.09 | 3/17/2025 | 3/31/2025 3:59:56 PM EST |
| 140.00 | 26.50 | 28.50 | 26.39 | 0.00 | 0.00% | 0 | 13 | 0.70 | 0.91 | 0.01 | -0.11 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 145.00 | 22.30 | 22.70 | 22.34 | 0.00 | 0.00% | 0 | 13 | 0.63 | 0.86 | 0.01 | -0.14 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 150.00 | 18.10 | 19.30 | 18.13 | 0.00 | 0.00% | 0 | 18 | 0.64 | 0.81 | 0.01 | -0.17 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 155.00 | 12.40 | 14.70 | 14.70 | +1.00 | +7.30% | 6 | 96 | 0.58 | 0.73 | 0.02 | -0.20 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 160.00 | 10.80 | 11.20 | 9.80 | +0.30 | +3.16% | 300 | 80 | 0.56 | 0.64 | 0.02 | -0.22 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 165.00 | 7.80 | 8.30 | 7.81 | +0.41 | +5.55% | 412 | 107 | 0.54 | 0.54 | 0.02 | -0.22 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 170.00 | 5.60 | 5.80 | 5.70 | +0.20 | +3.64% | 338 | 504 | 0.53 | 0.43 | 0.02 | -0.22 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 175.00 | 3.70 | 4.00 | 3.84 | +0.24 | +6.67% | 28 | 398 | 0.52 | 0.32 | 0.02 | -0.19 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 180.00 | 2.30 | 2.60 | 2.47 | +0.12 | +5.11% | 63 | 419 | 0.51 | 0.23 | 0.02 | -0.16 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 185.00 | 1.45 | 1.65 | 1.52 | +0.14 | +10.15% | 34 | 304 | 0.50 | 0.16 | 0.01 | -0.13 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 190.00 | 0.85 | 1.05 | 0.95 | +0.09 | +10.47% | 61 | 276 | 0.50 | 0.11 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 195.00 | 0.50 | 0.65 | 0.60 | +0.05 | +9.10% | 45 | 867 | 0.50 | 0.07 | 0.01 | -0.08 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 200.00 | 0.30 | 0.45 | 0.39 | +0.04 | +11.43% | 24 | 632 | 0.51 | 0.05 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 210.00 | 0.10 | 0.20 | 0.11 | -0.04 | -26.67% | 43 | 314 | 0.53 | 0.02 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 220.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 150 | 0.57 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 114 | 0.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 240.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 201 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 250.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 110 | 0.74 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:56 PM EST |
| 260.00 | 0.00 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 34 | 0.97 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:56 PM EST |
| 270.00 | 0.00 | 0.25 | 0.37 | 0.00 | 0.00% | 0 | 52 | 1.04 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 3:59:56 PM EST |
| 280.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.10 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:56 PM EST |
| 290.00 | 0.00 | 0.80 | 0.09 | 0.00 | 0.00% | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 3:59:56 PM EST |
| 300.00 | 0.00 | 0.90 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 3:59:56 PM EST |
| 310.00 | 0.00 | 0.40 | 0.04 | 0.00 | 0.00% | 0 | 11 | 1.28 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:56 PM EST |
| 320.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 4 | 1.45 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 3:59:56 PM EST |
| 330.00 | 0.00 | 0.65 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 340.00 | 0.00 | 0.80 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 350.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 10 | 1.21 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 1.30 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 22 | 1.11 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.65 | 0.09 | 0.00 | 0.00% | 0 | 10 | 1.16 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.98 | 0.00 | 0.00 | -0.01 | 3/17/2025 | 3/31/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 18 | 0.93 | 0.00 | 0.00 | -0.01 | 3/17/2025 | 3/31/2025 3:59:56 PM EST |
| 115.00 | 0.05 | 0.40 | 0.23 | 0.00 | 0.00% | 0 | 14 | 0.82 | -0.01 | 0.00 | -0.02 | 3/19/2025 | 3/31/2025 3:59:56 PM EST |
| 120.00 | 0.15 | 0.30 | 0.28 | +0.08 | +40.00% | 1 | 30 | 0.76 | -0.02 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 125.00 | 0.20 | 0.30 | 0.45 | +0.20 | +80.00% | 1 | 47 | 0.69 | -0.03 | 0.00 | -0.05 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 130.00 | 0.20 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 14 | 0.67 | -0.04 | 0.00 | -0.06 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 135.00 | 0.60 | 0.70 | 0.65 | +0.15 | +30.00% | 3 | 128 | 0.65 | -0.06 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 140.00 | 0.95 | 1.10 | 1.00 | -0.17 | -14.53% | 9 | 1,069 | 0.63 | -0.09 | 0.01 | -0.11 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 145.00 | 1.45 | 1.65 | 1.51 | -0.29 | -16.12% | 26 | 128 | 0.60 | -0.14 | 0.01 | -0.14 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 150.00 | 2.20 | 2.45 | 2.20 | -0.35 | -13.73% | 20 | 1,687 | 0.57 | -0.19 | 0.01 | -0.17 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 155.00 | 3.30 | 3.60 | 3.25 | -0.72 | -18.14% | 24 | 319 | 0.55 | -0.27 | 0.02 | -0.20 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 160.00 | 4.90 | 5.20 | 5.20 | -0.15 | -2.81% | 40 | 232 | 0.54 | -0.36 | 0.02 | -0.22 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 165.00 | 6.90 | 7.30 | 7.30 | -0.23 | -3.06% | 55 | 352 | 0.52 | -0.46 | 0.02 | -0.22 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 170.00 | 9.50 | 9.90 | 10.15 | -0.25 | -2.41% | 1 | 339 | 0.51 | -0.57 | 0.02 | -0.22 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 175.00 | 12.60 | 13.00 | 12.20 | -1.40 | -10.30% | 4 | 232 | 0.50 | -0.68 | 0.02 | -0.19 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 180.00 | 16.30 | 16.70 | 16.20 | -2.25 | -12.20% | 115 | 213 | 0.49 | -0.77 | 0.02 | -0.16 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 185.00 | 20.40 | 20.80 | 22.60 | +0.10 | +0.45% | 17 | 174 | 0.48 | -0.84 | 0.01 | -0.13 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 190.00 | 24.80 | 25.20 | 24.30 | +7.90 | +48.18% | 17 | 74 | 0.45 | -0.89 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 195.00 | 29.00 | 30.50 | 36.80 | +5.78 | +18.64% | 1 | 161 | 0.48 | -0.93 | 0.01 | -0.08 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 200.00 | 33.20 | 35.90 | 33.50 | -2.60 | -7.21% | 1 | 692 | 0.64 | -0.95 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 210.00 | 42.70 | 46.40 | 28.82 | 0.00 | 0.00% | 0 | 64 | 0.83 | -0.98 | 0.00 | -0.03 | 3/25/2025 | 3/31/2025 3:59:56 PM EST |
| 220.00 | 52.90 | 56.40 | 38.55 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 3/24/2025 | 3/31/2025 3:59:56 PM EST |
| 230.00 | 62.90 | 66.40 | 61.64 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:56 PM EST |
| 240.00 | 72.80 | 76.40 | 20.60 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 3:59:56 PM EST |
| 250.00 | 82.80 | 86.40 | 58.66 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:56 PM EST |
| 260.00 | 92.80 | 96.40 | 40.60 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 3:59:56 PM EST |
| 270.00 | 102.80 | 106.40 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 280.00 | 112.90 | 116.20 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 290.00 | 122.80 | 126.40 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 300.00 | 132.90 | 136.30 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 310.00 | 142.90 | 146.40 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 320.00 | 152.90 | 156.40 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 330.00 | 162.90 | 166.20 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 340.00 | 172.90 | 176.40 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 350.00 | 183.00 | 186.40 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST |