Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $64.70 as of 7/25/2025 12:50:07 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 | 12.80 | 15.90 | 14.35 | % | 0.28 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 52.00 | 11.80 | 14.00 | 12.90 | % | 0.25 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 53.00 | 10.80 | 14.00 | 12.40 | % | 0.23 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 54.00 | 9.60 | 12.40 | 11.00 | 9.83 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 55.00 | 9.10 | 11.40 | 10.25 | % | 0.19 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 56.00 | 7.60 | 10.30 | 8.95 | % | 0.16 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 57.00 | 6.60 | 8.90 | 7.75 | % | 0.14 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 57.50 | 6.10 | 8.80 | 7.45 | % | 0.13 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 58.00 | 6.30 | 7.80 | 7.05 | % | 0.12 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.01 | 7/25/2025 11:58:53 AM EST | |||
| 58.50 | 5.80 | 7.30 | 6.55 | % | 0.11 | 0 | 0 | 0.65 | 0.99 | 0.01 | -0.01 | 7/25/2025 11:58:53 AM EST | |||
| 59.00 | 5.50 | 8.20 | 6.85 | % | 0.12 | 0 | 0 | 1.23 | 0.99 | 0.01 | -0.02 | 7/25/2025 11:58:53 AM EST | |||
| 59.50 | 5.40 | 6.40 | 5.90 | % | 0.10 | 0 | 0 | 0.81 | 0.98 | 0.02 | -0.02 | 7/25/2025 11:58:53 AM EST | |||
| 60.00 | 4.40 | 6.70 | 5.55 | % | 0.09 | 0 | 0 | 1.09 | 0.97 | 0.02 | -0.03 | 7/25/2025 11:58:53 AM EST | |||
| 60.50 | 4.90 | 5.90 | 5.40 | % | 0.09 | 0 | 0 | 0.83 | 0.95 | 0.03 | -0.03 | 7/25/2025 11:58:53 AM EST | |||
| 61.00 | 4.20 | 5.90 | 5.05 | % | 0.08 | 0 | 0 | 0.89 | 0.93 | 0.04 | -0.04 | 7/25/2025 11:58:53 AM EST | |||
| 61.50 | 4.10 | 4.70 | 4.40 | % | 0.07 | 0 | 0 | 0.51 | 0.91 | 0.05 | -0.05 | 7/25/2025 11:58:53 AM EST | |||
| 62.00 | 3.60 | 4.00 | 3.80 | % | 0.06 | 0 | 0 | 0.43 | 0.88 | 0.06 | -0.06 | 7/25/2025 11:58:53 AM EST | |||
| 62.50 | 3.30 | 4.90 | 4.10 | % | 0.07 | 0 | 0 | 0.28 | 0.84 | 0.08 | -0.06 | 7/25/2025 11:58:53 AM EST | |||
| 63.00 | 2.90 | 3.10 | 3.00 | 2.75 | +0.85 | +44.74% | 0.05 | 2 | 4 | 0.32 | 0.80 | 0.09 | -0.07 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 63.50 | 2.50 | 3.00 | 2.75 | 2.33 | +0.61 | +35.47% | 0.04 | 23 | 17 | 0.32 | 0.76 | 0.10 | -0.08 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 64.00 | 2.15 | 2.30 | 2.23 | 1.95 | +0.40 | +25.81% | 0.03 | 2 | 10 | 0.32 | 0.71 | 0.11 | -0.08 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 64.50 | 1.80 | 1.95 | 1.88 | 1.25 | -0.07 | -5.31% | 0.03 | 1 | 85 | 0.32 | 0.65 | 0.12 | -0.09 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 65.00 | 1.50 | 1.60 | 1.55 | 1.30 | +0.10 | +8.34% | 0.02 | 77 | 6 | 0.32 | 0.58 | 0.13 | -0.09 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 65.50 | 1.20 | 1.35 | 1.28 | 1.20 | % | 0.02 | 11 | 0 | 0.32 | 0.52 | 0.14 | -0.09 | 7/25/2025 | 7/25/2025 11:58:53 AM EST | |
| 66.00 | 0.95 | 1.10 | 1.03 | 0.99 | % | 0.02 | 6 | 0 | 0.31 | 0.45 | 0.14 | -0.09 | 7/25/2025 | 7/25/2025 11:58:53 AM EST | |
| 66.50 | 0.75 | 0.85 | 0.80 | 0.70 | +0.20 | +40.00% | 0.01 | 10 | 10 | 0.31 | 0.38 | 0.13 | -0.08 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 67.00 | 0.55 | 0.65 | 0.60 | 0.60 | +0.31 | +106.90% | 0.01 | 5 | 3 | 0.31 | 0.32 | 0.12 | -0.08 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 67.50 | 0.40 | 0.55 | 0.48 | % | 0.01 | 0 | 0 | 0.32 | 0.26 | 0.11 | -0.07 | 7/25/2025 11:58:53 AM EST | |||
| 68.00 | 0.00 | 0.40 | 0.20 | 0.25 | -0.05 | -16.67% | 0.00 | 2 | 50 | 0.34 | 0.21 | 0.10 | -0.06 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 68.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.40 | 0.17 | 0.09 | -0.05 | 7/25/2025 11:58:53 AM EST | |||
| 69.00 | 0.05 | 0.70 | 0.38 | % | 0.01 | 0 | 0 | 0.37 | 0.14 | 0.07 | -0.05 | 7/25/2025 11:58:53 AM EST | |||
| 70.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.41 | 0.08 | 0.05 | -0.03 | 7/25/2025 11:58:53 AM EST | |||
| 71.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.45 | 0.04 | 0.03 | -0.02 | 7/25/2025 11:58:53 AM EST | |||
| 72.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.76 | 0.02 | 0.02 | -0.01 | 7/25/2025 11:58:53 AM EST | |||
| 73.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.01 | -0.01 | 7/25/2025 11:58:53 AM EST | |||
| 74.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 75.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 52.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 53.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 54.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | 0.04 | % | 0.00 | 8 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:53 AM EST | |
| 56.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 57.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 57.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 58.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.01 | 7/25/2025 11:58:53 AM EST | |||
| 58.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.89 | -0.01 | 0.01 | -0.01 | 7/25/2025 11:58:53 AM EST | |||
| 59.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.01 | -0.02 | 7/25/2025 11:58:53 AM EST | |||
| 59.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.78 | -0.02 | 0.02 | -0.02 | 7/25/2025 11:58:53 AM EST | |||
| 60.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.45 | -0.03 | 0.02 | -0.03 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 60.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.42 | -0.05 | 0.03 | -0.03 | 7/25/2025 11:58:53 AM EST | |||
| 61.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.42 | -0.07 | 0.04 | -0.04 | 7/25/2025 11:58:53 AM EST | |||
| 61.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.41 | -0.09 | 0.05 | -0.05 | 7/25/2025 11:58:53 AM EST | |||
| 62.00 | 0.00 | 0.30 | 0.15 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.40 | -0.12 | 0.06 | -0.06 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 62.50 | 0.20 | 0.30 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.35 | -0.16 | 0.08 | -0.06 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 63.00 | 0.30 | 0.40 | 0.35 | 0.51 | -0.16 | -23.89% | 0.01 | 6 | 1 | 0.34 | -0.20 | 0.09 | -0.07 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 63.50 | 0.40 | 0.50 | 0.45 | 0.55 | -0.32 | -36.79% | 0.01 | 2 | 2 | 0.34 | -0.24 | 0.10 | -0.08 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 64.00 | 0.50 | 0.60 | 0.55 | 0.60 | -0.50 | -45.46% | 0.01 | 50 | 78 | 0.34 | -0.29 | 0.11 | -0.08 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 64.50 | 0.65 | 0.75 | 0.70 | 0.75 | % | 0.01 | 56 | 0 | 0.34 | -0.35 | 0.12 | -0.09 | 7/25/2025 | 7/25/2025 11:58:53 AM EST | |
| 65.00 | 0.85 | 0.95 | 0.90 | 1.10 | % | 0.01 | 17 | 0 | 0.34 | -0.42 | 0.13 | -0.09 | 7/25/2025 | 7/25/2025 11:58:53 AM EST | |
| 65.50 | 1.05 | 1.20 | 1.13 | 1.15 | % | 0.02 | 27 | 0 | 0.33 | -0.48 | 0.14 | -0.09 | 7/25/2025 | 7/25/2025 11:58:53 AM EST | |
| 66.00 | 1.30 | 1.45 | 1.38 | 1.45 | -0.55 | -27.50% | 0.02 | 3 | 1 | 0.33 | -0.55 | 0.14 | -0.09 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 66.50 | 1.60 | 1.70 | 1.65 | % | 0.02 | 0 | 0 | 0.33 | -0.62 | 0.13 | -0.08 | 7/25/2025 11:58:53 AM EST | |||
| 67.00 | 1.90 | 2.05 | 1.98 | % | 0.03 | 0 | 0 | 0.32 | -0.68 | 0.12 | -0.08 | 7/25/2025 11:58:53 AM EST | |||
| 67.50 | 1.95 | 2.40 | 2.18 | % | 0.03 | 0 | 0 | 0.32 | -0.74 | 0.11 | -0.07 | 7/25/2025 11:58:53 AM EST | |||
| 68.00 | 2.60 | 2.80 | 2.70 | % | 0.04 | 0 | 0 | 0.36 | -0.79 | 0.10 | -0.06 | 7/25/2025 11:58:53 AM EST | |||
| 68.50 | 3.00 | 3.30 | 3.15 | % | 0.05 | 0 | 0 | 0.33 | -0.83 | 0.09 | -0.05 | 7/25/2025 11:58:53 AM EST | |||
| 69.00 | 3.40 | 4.90 | 4.15 | % | 0.06 | 0 | 0 | 0.81 | -0.86 | 0.07 | -0.05 | 7/25/2025 11:58:53 AM EST | |||
| 70.00 | 4.20 | 6.10 | 5.15 | % | 0.07 | 0 | 0 | 0.90 | -0.92 | 0.05 | -0.03 | 7/25/2025 11:58:53 AM EST | |||
| 71.00 | 4.10 | 7.20 | 5.65 | % | 0.08 | 0 | 0 | 1.01 | -0.96 | 0.03 | -0.02 | 7/25/2025 11:58:53 AM EST | |||
| 72.00 | 6.30 | 8.60 | 7.45 | % | 0.10 | 0 | 0 | 1.21 | -0.98 | 0.02 | -0.01 | 7/25/2025 11:58:53 AM EST | |||
| 73.00 | 7.30 | 9.00 | 8.15 | % | 0.11 | 0 | 0 | 1.10 | -0.99 | 0.01 | -0.01 | 7/25/2025 11:58:53 AM EST | |||
| 74.00 | 7.50 | 9.80 | 8.65 | % | 0.12 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 75.00 | 8.40 | 11.40 | 9.90 | % | 0.13 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST |