Free Trial

Interactive Brokers Group (IBKR) Options Chain & Prices

Interactive Brokers Group logo
$63.61 -1.95 (-2.97%)
Closing price 08/1/2025 04:00 PM Eastern
Extended Trading
$63.43 -0.18 (-0.28%)
As of 08/1/2025 07:58 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

IBKR Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/8/2025$55.00$0.060Put45 - 450
(+0)
57.37%
(+4.81%)
-0.03043916
8/8/2025$56.00$0.080Put2210120
(+0)
54.32%
(+4.29%)
-0.04124112
8/8/2025$57.00$0.110Put11331100
(+0)
51.38%
(+3.80%)
-0.05660546
8/8/2025$57.50$0.129Put2816120
(+0)
49.96%
(+3.57%)
-0.06661913
8/8/2025$58.00$0.153Put11 - 110
(+0)
48.57%
(+3.36%)
-0.0786356
8/8/2025$59.00$0.218Put2525 - 2
(+0)
45.91%
(+2.97%)
-0.1103191
8/8/2025$61.00$0.466Put5210
(+0)
41.29%
(+2.48%)
-0.2189675
8/8/2025$61.00$3.150Call222201
(+0)
41.29%
(+2.48%)
0.7808832
8/8/2025$61.50$0.568Put28141422
(+0)
40.34%
(+2.45%)
-0.2586648
8/8/2025$62.00$0.692Put151132
(+0)
39.48%
(+2.47%)
-0.30393210
8/8/2025$62.00$2.376Call8260
(+0)
39.48%
(+2.47%)
0.6961783
8/8/2025$62.50$0.843Put259253252
(+0)
38.75%
(+2.54%)
-0.35451628
8/8/2025$63.00$1.023Put42163
(+0)
38.14%
(+2.66%)
-0.4096714
8/8/2025$63.00$1.707Call306920245
(+0)
38.14%
(+2.66%)
0.5907487
8/8/2025$63.50$1.236Put26101628
(+0)
37.67%
(+2.85%)
-0.4681437
8/8/2025$63.50$1.420Call105210356
(+0)
37.67%
(+2.85%)
0.5324876
8/8/2025$64.00$1.484Put186146
(+23)
37.34%
(+3.09%)
-0.5281685
8/8/2025$64.00$1.168Call66 - 434
(+0)
37.34%
(+3.09%)
0.4726897
8/8/2025$64.50$1.767Put112118
(+1)
37.16%
(+3.37%)
-0.5877645
8/8/2025$64.50$0.950Call14810
(+0)
37.16%
(+3.37%)
0.4133225
8/8/2025$65.00$2.084Put142 - 28
(+2)
37.11%
(+3.70%)
-0.6449916
8/8/2025$65.00$0.766Call2412551
(+0)
37.11%
(+3.70%)
0.35631510
8/8/2025$65.50$2.432Put2816141
(+2)
37.19%
(+4.04%)
-0.6982266
8/8/2025$65.50$0.614Call16 - 1572
(+26)
37.19%
(+4.04%)
0.3032877
8/8/2025$66.00$2.808Put1918 - 52
(-93)
37.39%
(+4.40%)
-0.7463423
8/8/2025$66.00$0.490Call91668
(-1)
37.39%
(+4.40%)
0.2553677
8/8/2025$66.50$0.389Call1014120
(+17)
37.68%
(+4.75%)
0.2131356
8/8/2025$67.00$3.629Put3125
(+0)
38.07%
(+5.09%)
-0.8253782
8/8/2025$67.00$0.309Call33922139
(+29)
38.07%
(+5.09%)
0.17667915
8/8/2025$67.50$0.245Call22 - 18
(+3)
38.52%
(+5.41%)
0.1457292
8/8/2025$68.00$0.195Call11 - 25
(-1)
39.04%
(+5.71%)
0.1198081
8/8/2025$68.50$0.155Call21 - 117
(+1)
39.60%
(+5.99%)
0.0983022
8/8/2025$70.00$0.080Call3810284
(+2)
41.48%
(+6.70%)
0.0541865
8/8/2025$71.00$0.052Call71170272
(+1)
42.83%
(+7.08%)
0.03660528
8/8/2025$72.00$0.035Call14 - 140
(+0)
44.21%
(+7.41%)
0.024918
8/8/2025$73.00$0.023Call131120
(+0)
45.60%
(+7.70%)
0.0170987
8/8/2025$74.00$0.016Call4510350
(+0)
46.99%
(+7.96%)
0.01184611
8/8/2025$75.00$0.011Call17 - 175
(+0)
48.37%
(+8.20%)
0.0082844
8/8/2025$76.00$0.008Call5 - 50
(+0)
49.73%
(+8.42%)
0.0058452
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:IBKR) was last updated on 8/2/2025 by MarketBeat.com Staff
From Our Partners