Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $117.00 as of 4/29/2024 6:58:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 60.60 | 63.70 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 60.00 | 55.10 | 58.70 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 65.00 | 50.00 | 53.80 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 70.00 | 44.80 | 48.70 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 75.00 | 39.90 | 43.80 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 80.00 | 35.80 | 37.40 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 85.00 | 29.80 | 33.80 | 32.00 | 0.00 | 0.00% | 0 | 6 | 1.28 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 90.00 | 25.00 | 29.10 | 20.70 | 0.00 | 0.00% | 0 | 1 | 1.16 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/29/2024 3:59:55 PM EST |
| 95.00 | 20.20 | 22.50 | 18.90 | 0.00 | 0.00% | 0 | 12 | 0.65 | 1.00 | 0.00 | -0.02 | 4/22/2024 | 4/29/2024 3:59:55 PM EST |
| 100.00 | 14.90 | 19.20 | 16.50 | 0.00 | 0.00% | 0 | 40 | 0.82 | 0.99 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 105.00 | 10.60 | 12.80 | 12.20 | +0.40 | +3.39% | 5 | 72 | 0.59 | 0.95 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 110.00 | 7.40 | 7.80 | 7.52 | +0.52 | +7.43% | 44 | 272 | 0.26 | 0.84 | 0.03 | -0.06 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 115.00 | 3.70 | 3.90 | 3.62 | +0.25 | +7.42% | 27 | 368 | 0.26 | 0.63 | 0.06 | -0.08 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 120.00 | 1.35 | 1.50 | 1.40 | +0.08 | +6.07% | 51 | 690 | 0.25 | 0.32 | 0.06 | -0.07 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 125.00 | 0.40 | 0.50 | 0.45 | 0.00 | 0.00% | 8 | 139 | 0.26 | 0.12 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 130.00 | 0.05 | 0.20 | 0.17 | -0.08 | -32.00% | 3 | 47 | 0.27 | 0.06 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 135.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.43 | 0.01 | 0.00 | 0.00 | 4/12/2024 | 4/29/2024 3:59:55 PM EST |
| 140.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 145.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 3:59:55 PM EST |
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 165.00 | 0.00 | 0.10 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 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 | 1.37 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.10 | 0.19 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/29/2024 3:59:55 PM EST |
| 75.00 | 0.00 | 0.10 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/29/2024 3:59:55 PM EST |
| 80.00 | 0.00 | 0.35 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/29/2024 3:59:55 PM EST |
| 85.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 18 | 0.63 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 3:59:55 PM EST |
| 90.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 5 | 104 | 0.53 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 95.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 167 | 0.58 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 100.00 | 0.05 | 0.65 | 0.10 | -0.01 | -9.10% | 1 | 396 | 0.45 | -0.01 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 105.00 | 0.10 | 0.25 | 0.21 | -0.04 | -16.00% | 5 | 937 | 0.30 | -0.05 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 110.00 | 0.50 | 0.55 | 0.49 | -0.24 | -32.88% | 15 | 383 | 0.27 | -0.16 | 0.03 | -0.06 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 115.00 | 1.65 | 1.80 | 1.60 | -0.55 | -25.59% | 11 | 422 | 0.25 | -0.37 | 0.06 | -0.08 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 120.00 | 4.30 | 4.50 | 4.96 | 0.00 | 0.00% | 0 | 40 | 0.25 | -0.68 | 0.06 | -0.07 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 125.00 | 6.60 | 8.80 | 8.00 | -0.24 | -2.92% | 2 | 5 | 0.28 | -0.88 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 130.00 | 11.70 | 14.40 | 14.19 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.94 | 0.01 | -0.02 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 135.00 | 16.40 | 20.00 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 140.00 | 21.40 | 24.40 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 145.00 | 26.30 | 30.30 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 150.00 | 31.40 | 35.30 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 155.00 | 36.40 | 40.30 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 160.00 | 41.40 | 45.10 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 165.00 | 46.60 | 50.30 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 170.00 | 51.40 | 55.30 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST |