Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $209.29 as of 5/30/2025 5:31:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 138.20 | 141.50 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 75.00 | 132.70 | 136.80 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 80.00 | 127.70 | 131.70 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 85.00 | 123.70 | 126.80 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 90.00 | 118.70 | 121.40 | 79.80 | 0.00 | 0.00% | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/30/2025 3:59:55 PM EST |
| 95.00 | 113.60 | 116.50 | 140.30 | 0.00 | 0.00% | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 5/30/2025 3:59:55 PM EST |
| 100.00 | 108.70 | 111.40 | 109.10 | 0.00 | 0.00% | 0 | 6 | 2.02 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 105.00 | 103.60 | 106.60 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 110.00 | 98.60 | 101.60 | 56.60 | 0.00 | 0.00% | 0 | 12 | 1.83 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:55 PM EST |
| 115.00 | 93.40 | 96.50 | 50.10 | 0.00 | 0.00% | 0 | 3 | 1.74 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:55 PM EST |
| 120.00 | 88.40 | 91.50 | 38.60 | 0.00 | 0.00% | 0 | 36 | 1.59 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/30/2025 3:59:55 PM EST |
| 125.00 | 83.60 | 86.60 | 84.37 | 0.00 | 0.00% | 0 | 38 | 1.49 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 130.00 | 78.40 | 82.00 | 29.00 | 0.00 | 0.00% | 0 | 23 | 1.43 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/30/2025 3:59:55 PM EST |
| 135.00 | 73.40 | 76.60 | 37.70 | 0.00 | 0.00% | 0 | 35 | 1.30 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:55 PM EST |
| 140.00 | 68.40 | 71.70 | 69.77 | 0.00 | 0.00% | 0 | 64 | 1.24 | 1.00 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 145.00 | 63.50 | 66.70 | 63.90 | 0.00 | 0.00% | 0 | 55 | 1.11 | 1.00 | 0.00 | -0.01 | 5/21/2025 | 5/30/2025 3:59:55 PM EST |
| 150.00 | 58.70 | 61.70 | 58.10 | +3.50 | +6.41% | 1 | 84 | 1.05 | 1.00 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 155.00 | 53.50 | 56.60 | 56.34 | 0.00 | 0.00% | 0 | 83 | 1.01 | 0.99 | 0.00 | -0.04 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 160.00 | 48.70 | 51.70 | 47.50 | -0.95 | -1.97% | 1 | 121 | 0.89 | 0.99 | 0.00 | -0.04 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 165.00 | 43.80 | 46.70 | 44.66 | 0.00 | 0.00% | 0 | 254 | 0.84 | 0.98 | 0.00 | -0.05 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 170.00 | 39.20 | 41.50 | 36.78 | -2.97 | -7.48% | 18 | 320 | 0.70 | 0.97 | 0.00 | -0.07 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 175.00 | 34.00 | 36.90 | 32.49 | -1.92 | -5.58% | 1 | 428 | 0.71 | 0.95 | 0.00 | -0.09 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 180.00 | 29.50 | 32.30 | 29.30 | 0.00 | 0.00% | 0 | 281 | 0.66 | 0.92 | 0.01 | -0.11 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 185.00 | 25.80 | 27.20 | 25.10 | -0.63 | -2.45% | 9 | 558 | 0.38 | 0.89 | 0.01 | -0.13 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 190.00 | 21.30 | 22.70 | 20.80 | -0.70 | -3.26% | 10 | 433 | 0.43 | 0.85 | 0.01 | -0.14 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 195.00 | 17.10 | 18.20 | 15.78 | -1.32 | -7.72% | 11 | 520 | 0.40 | 0.80 | 0.01 | -0.16 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 200.00 | 12.10 | 14.10 | 12.40 | -0.94 | -7.05% | 8 | 732 | 0.38 | 0.73 | 0.02 | -0.17 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 205.00 | 9.40 | 10.90 | 8.97 | -2.23 | -19.92% | 17 | 9 | 0.37 | 0.64 | 0.02 | -0.18 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 210.00 | 6.80 | 7.70 | 6.30 | -0.67 | -9.62% | 40 | 643 | 0.36 | 0.52 | 0.02 | -0.18 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 215.00 | 4.60 | 5.20 | 4.35 | -0.75 | -14.71% | 152 | 193 | 0.35 | 0.40 | 0.02 | -0.16 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 220.00 | 2.90 | 3.30 | 2.45 | -0.82 | -25.08% | 26 | 1,244 | 0.34 | 0.30 | 0.02 | -0.15 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 225.00 | 1.70 | 2.25 | 1.56 | -0.66 | -29.73% | 1 | 44 | 0.34 | 0.21 | 0.02 | -0.12 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 230.00 | 0.85 | 1.25 | 1.01 | -0.24 | -19.20% | 15 | 1,984 | 0.32 | 0.15 | 0.01 | -0.09 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 235.00 | 0.45 | 1.30 | 0.68 | -0.17 | -20.00% | 9 | 79 | 0.35 | 0.10 | 0.01 | -0.07 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 240.00 | 0.25 | 0.60 | 0.41 | -0.14 | -25.46% | 145 | 1,139 | 0.34 | 0.06 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 245.00 | 0.10 | 1.80 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.56 | 0.03 | 0.00 | -0.03 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 250.00 | 0.05 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 446 | 0.41 | 0.02 | 0.00 | -0.02 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 260.00 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 2,574 | 0.42 | 0.01 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 270.00 | 0.00 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 258 | 0.76 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/30/2025 3:59:55 PM EST |
| 280.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 579 | 0.61 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:55 PM EST |
| 290.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 62 | 0.97 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:55 PM EST |
| 300.00 | 0.00 | 2.10 | 0.15 | 0.00 | 0.00% | 0 | 168 | 1.04 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/30/2025 3:59:55 PM EST |
| 310.00 | 0.00 | 2.10 | 1.19 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/30/2025 3:59:55 PM EST |
| 320.00 | 0.00 | 2.10 | 0.45 | 0.00 | 0.00% | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/30/2025 3:59:55 PM EST |
| 330.00 | 0.00 | 2.10 | 0.37 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/30/2025 3:59:55 PM EST |
| 340.00 | 0.00 | 2.10 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 233 | 1.83 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 129 | 1.87 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 2.10 | 0.10 | 0.00 | 0.00% | 0 | 48 | 2.61 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 2.10 | 1.76 | 0.00 | 0.00% | 0 | 41 | 2.46 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/30/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 2.10 | 2.63 | 0.00 | 0.00% | 0 | 82 | 2.33 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 1.35 | 0.04 | 0.00 | 0.00% | 0 | 104 | 2.20 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 121 | 1.32 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 31 | 1.10 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 2.10 | 0.10 | 0.00 | 0.00% | 0 | 89 | 1.84 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 2.10 | 0.10 | 0.00 | 0.00% | 0 | 40 | 1.73 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 2.10 | 0.05 | 0.00 | 0.00% | 0 | 257 | 1.63 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 2.10 | 0.01 | 0.00 | 0.00% | 0 | 841 | 1.53 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 1.00 | 0.08 | 0.00 | 0.00% | 0 | 323 | 1.21 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 2.10 | 0.05 | 0.00 | 0.00% | 0 | 247 | 1.34 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 165 | 0.67 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 0.65 | 1.30 | 0.00 | 0.00% | 0 | 325 | 0.89 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 150.00 | 0.05 | 0.10 | 0.05 | -0.04 | -44.45% | 30 | 362 | 0.59 | 0.00 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 0.60 | 0.10 | -0.15 | -60.00% | 14 | 272 | 0.67 | -0.01 | 0.00 | -0.04 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 160.00 | 0.05 | 0.40 | 0.20 | 0.00 | 0.00% | 134 | 350 | 0.63 | -0.01 | 0.00 | -0.04 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 165.00 | 0.10 | 1.15 | 0.21 | 0.00 | 0.00% | 0 | 448 | 0.55 | -0.02 | 0.00 | -0.05 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 170.00 | 0.25 | 0.65 | 0.34 | -0.13 | -27.66% | 4 | 487 | 0.52 | -0.03 | 0.00 | -0.07 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 175.00 | 0.50 | 0.60 | 0.50 | -0.01 | -1.97% | 4 | 467 | 0.48 | -0.05 | 0.00 | -0.09 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 180.00 | 0.40 | 0.85 | 0.76 | -0.04 | -5.00% | 7 | 608 | 0.44 | -0.08 | 0.01 | -0.11 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 185.00 | 0.85 | 1.20 | 1.50 | +0.35 | +30.44% | 5 | 412 | 0.43 | -0.11 | 0.01 | -0.13 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 190.00 | 1.35 | 1.65 | 1.98 | +0.28 | +16.48% | 6 | 270 | 0.41 | -0.15 | 0.01 | -0.14 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 195.00 | 2.10 | 2.45 | 2.65 | +0.11 | +4.34% | 136 | 391 | 0.39 | -0.20 | 0.01 | -0.16 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 200.00 | 3.00 | 3.70 | 4.40 | +0.75 | +20.55% | 5 | 547 | 0.37 | -0.27 | 0.02 | -0.17 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 205.00 | 4.40 | 5.40 | 6.20 | +0.90 | +16.99% | 1 | 35 | 0.36 | -0.36 | 0.02 | -0.18 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 210.00 | 6.40 | 7.70 | 7.20 | -0.50 | -6.50% | 11 | 694 | 0.35 | -0.48 | 0.02 | -0.18 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 215.00 | 9.10 | 10.00 | 10.35 | -0.68 | -6.17% | 1 | 4 | 0.34 | -0.60 | 0.02 | -0.16 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 220.00 | 12.10 | 13.30 | 16.30 | 0.00 | 0.00% | 0 | 8 | 0.32 | -0.70 | 0.02 | -0.15 | 5/22/2025 | 5/30/2025 3:59:55 PM EST |
| 225.00 | 15.60 | 18.50 | % | 0 | 0 | 0.46 | -0.79 | 0.02 | -0.12 | 5/30/2025 3:59:55 PM EST | |||
| 230.00 | 19.80 | 22.80 | 21.00 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.85 | 0.01 | -0.09 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 235.00 | 24.40 | 27.00 | % | 0 | 0 | 0.48 | -0.90 | 0.01 | -0.07 | 5/30/2025 3:59:55 PM EST | |||
| 240.00 | 29.00 | 31.80 | 30.46 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.94 | 0.01 | -0.05 | 5/20/2025 | 5/30/2025 3:59:55 PM EST |
| 245.00 | 34.00 | 37.00 | % | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.03 | 5/30/2025 3:59:55 PM EST | |||
| 250.00 | 38.80 | 42.00 | 88.54 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.02 | 3/13/2025 | 5/30/2025 3:59:55 PM EST |
| 260.00 | 48.80 | 52.00 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 270.00 | 58.80 | 61.90 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 280.00 | 68.50 | 71.90 | 57.30 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 5/30/2025 3:59:55 PM EST |
| 290.00 | 78.80 | 81.80 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 300.00 | 88.80 | 92.00 | 155.70 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 5/30/2025 3:59:55 PM EST |
| 310.00 | 98.80 | 101.70 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 320.00 | 108.50 | 111.60 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 330.00 | 118.80 | 122.00 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 340.00 | 128.80 | 132.00 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST |