Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $115.00 as of 5/1/2024 5:11:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 60.10 | 64.10 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:03 PM EST | |||
| 60.00 | 55.80 | 59.10 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:03 PM EST | |||
| 65.00 | 50.00 | 54.10 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:03 PM EST | |||
| 70.00 | 45.00 | 49.10 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:03 PM EST | |||
| 75.00 | 40.10 | 44.20 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:03 PM EST | |||
| 80.00 | 35.90 | 39.20 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:03 PM EST | |||
| 85.00 | 30.90 | 34.10 | 31.70 | 0.00 | 0.00% | 0 | 3 | 1.39 | 1.00 | 0.00 | -0.01 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 90.00 | 25.20 | 29.10 | 20.70 | 0.00 | 0.00% | 0 | 1 | 1.20 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 5/1/2024 4:00:03 PM EST |
| 95.00 | 20.10 | 24.30 | 21.10 | 0.00 | 0.00% | 0 | 11 | 1.05 | 1.00 | 0.00 | -0.02 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 100.00 | 15.80 | 19.30 | 15.46 | 0.00 | 0.00% | 0 | 40 | 0.87 | 0.99 | 0.00 | -0.02 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 105.00 | 10.40 | 14.30 | 11.35 | -0.25 | -2.16% | 5 | 81 | 0.69 | 0.94 | 0.01 | -0.05 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 110.00 | 7.40 | 7.90 | 8.20 | +1.90 | +30.16% | 2 | 246 | 0.26 | 0.85 | 0.03 | -0.07 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 115.00 | 3.60 | 3.90 | 3.89 | +1.09 | +38.93% | 30 | 353 | 0.26 | 0.64 | 0.06 | -0.09 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 120.00 | 1.40 | 1.50 | 1.45 | +0.30 | +26.09% | 22 | 700 | 0.26 | 0.35 | 0.06 | -0.08 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 125.00 | 0.35 | 0.50 | 0.43 | +0.08 | +22.86% | 2 | 147 | 0.27 | 0.15 | 0.03 | -0.05 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 130.00 | 0.10 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 46 | 0.30 | 0.05 | 0.01 | -0.03 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | -0.20 | -80.00% | 2 | 5 | 0.35 | 0.01 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 140.00 | 0.00 | 1.35 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 4:00:03 PM EST |
| 145.00 | 0.00 | 1.35 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 5/1/2024 4:00:03 PM EST |
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 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 | 0.05 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:03 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:03 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.10 | 0.19 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 5/1/2024 4:00:03 PM EST |
| 75.00 | 0.00 | 0.10 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 5/1/2024 4:00:03 PM EST |
| 80.00 | 0.00 | 1.35 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 5/1/2024 4:00:03 PM EST |
| 85.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 18 | 0.67 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 5/1/2024 4:00:03 PM EST |
| 90.00 | 0.00 | 1.35 | 0.02 | 0.00 | 0.00% | 0 | 104 | 1.07 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 95.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 8 | 167 | 0.62 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 100.00 | 0.05 | 0.20 | 0.06 | -0.04 | -40.00% | 23 | 366 | 0.41 | -0.01 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 105.00 | 0.05 | 0.20 | 0.15 | -0.05 | -25.00% | 720 | 933 | 0.30 | -0.06 | 0.01 | -0.05 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 110.00 | 0.40 | 0.55 | 0.47 | -0.28 | -37.34% | 5 | 452 | 0.28 | -0.15 | 0.03 | -0.07 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 115.00 | 1.45 | 1.70 | 1.45 | -0.75 | -34.10% | 27 | 440 | 0.26 | -0.36 | 0.06 | -0.09 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 120.00 | 4.10 | 4.40 | 4.06 | -1.64 | -28.78% | 1 | 40 | 0.26 | -0.65 | 0.06 | -0.08 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 125.00 | 8.10 | 10.20 | 9.70 | 0.00 | 0.00% | 0 | 5 | 0.33 | -0.85 | 0.03 | -0.05 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 130.00 | 11.10 | 15.00 | 14.19 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.95 | 0.01 | -0.03 | 4/26/2024 | 5/1/2024 4:00:03 PM EST |
| 135.00 | 16.10 | 20.00 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 5/1/2024 4:00:03 PM EST | |||
| 140.00 | 21.10 | 24.80 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 145.00 | 26.10 | 29.30 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 150.00 | 31.10 | 35.20 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 155.00 | 36.10 | 40.20 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 160.00 | 41.10 | 45.20 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 165.00 | 46.10 | 50.20 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 170.00 | 51.00 | 54.20 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST |