Free Trial
→ $100 Trillion “AI Metal” Found in American Ghost Town (From Brownstone Research) (Ad)tc pixel Free IBKR Stock Alerts

Interactive Brokers Group (IBKR) Options Chain & Prices

Interactive Brokers Group logo
$62.25 -1.45 (-2.28%)
Closing price 04:00 PM Eastern
Extended Trading
$62.60 +0.35 (+0.57%)
As of 07:59 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.
Compare

IBKR Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/19/2025$50.00$0.005Put8 - - 3560
(+0)		78.69%
(+12.60%)		-0.0034961
9/19/2025$50.00$12.292Call71 - 1150
(-3)		78.69%
(+12.60%)		0.9965533
9/19/2025$51.00$11.295Call1 - - 2
(+0)		74.75%
(+11.68%)		0.9951431
9/19/2025$51.25$0.008Put4 - 4117
(+0)		73.78%
(+11.46%)		-0.0053531
9/19/2025$51.25$11.046Call4 - 4204
(+0)		73.78%
(+11.49%)		0.9946971
9/19/2025$52.50$0.012Put25 - - 3477
(+0)		69.00%
(+10.41%)		-0.0084053
9/19/2025$52.50$9.801Call2 - 22511
(+0)		69.00%
(+10.41%)		0.9916481
9/19/2025$53.75$8.559Call4 - 4274
(+0)		64.34%
(+9.37%)		0.986511
9/19/2025$55.00$0.032Put2620 - 2201
(-7)		59.84%
(+8.39%)		-0.0224496
9/19/2025$55.00$7.323Call2,0341,7002154257
(-21)		59.84%
(+8.39%)		0.97762242
9/19/2025$56.00$0.049Put21 - 45
(+0)		56.38%
(+7.65%)		-0.0342922
9/19/2025$56.25$0.055Put21 - 21942
(+0)		55.53%
(+7.48%)		-0.0382293
9/19/2025$56.25$6.097Call1 - 1143
(-12)		55.53%
(+7.48%)		0.9618791
9/19/2025$57.00$0.077Put1 - 1354
(+0)		53.05%
(+6.98%)		-0.0532331
9/19/2025$57.00$5.370Call1 - - 7
(+1)		53.05%
(+6.98%)		0.9469161
9/19/2025$57.50$0.098Put21 - 9849
(-9)		51.46%
(+6.68%)		-0.0666466
9/19/2025$57.50$4.890Call22 - 1290
(-8)		51.46%
(+6.68%)		0.9335411
9/19/2025$58.00$0.125Put41 - 37256
(-66)		49.92%
(+6.40%)		-0.0836497
9/19/2025$58.00$4.418Call2 - - 18
(-10)		49.92%
(+6.40%)		0.9166082
9/19/2025$58.75$0.181Put98683934
(-3)		47.75%
(+6.06%)		-0.11782514
9/19/2025$59.00$0.205Put4 - 1624
(+10)		47.06%
(+5.97%)		-0.1320333
9/19/2025$60.00$0.343Put10710211453
(-7)		44.57%
(+5.74%)		-0.20660845
9/19/2025$60.00$2.636Call8016227281
(-11)		44.57%
(+7.56%)		0.79429119
9/19/2025$60.50$0.000Put240 - - 240
(+0)		43.47%
(+43.47%)		01
9/19/2025$60.50$0.000Call240 - - 240
(+0)		44.71%
(+44.71%)		01
9/19/2025$61.00$0.573Put60296476
(+0)		42.60%
(+5.79%)		-0.31379621
9/19/2025$61.00$1.866Call43 - 27
(-18)		42.60%
(+5.81%)		0.6878863
9/19/2025$61.25$0.650Put3375490
(-1)		42.21%
(+5.88%)		-0.34566217
9/19/2025$61.25$1.693Call1312 - 1085
(+0)		42.21%
(+5.88%)		0.6562665
9/19/2025$61.50$0.736Put19113155
(+7)		41.86%
(+5.98%)		-0.37928813
9/19/2025$61.50$1.528Call28124190
(-4)		41.86%
(+5.98%)		0.6229286
9/19/2025$62.00$0.937Put37543314625
(-41)		41.30%
(+6.24%)		-0.450660
9/19/2025$62.00$1.229Call36711442
(+2)		41.30%
(+6.24%)		0.55223318
9/19/2025$63.00$1.465Put26715296162
(+23)		40.78%
(+7.03%)		-0.5985333
9/19/2025$63.00$0.754Call27180123564
(+5)		40.60%
(+6.85%)		0.40564324
9/19/2025$63.50$1.791Put1272119
(+82)		40.81%
(+7.53%)		-0.6682519
9/19/2025$63.50$0.578Call651419305
(-16)		40.81%
(+7.53%)		0.33655927
9/19/2025$64.00$2.154Put37236306
(+77)		41.01%
(+8.07%)		-0.73130815
9/19/2025$64.00$0.439Call1375373632
(+37)		41.01%
(+8.34%)		0.27405834
9/19/2025$64.50$2.548Put62395
(+31)		41.37%
(+8.63%)		-0.7860915
9/19/2025$64.50$0.330Call4014231080
(+39)		41.37%
(+8.63%)		0.21971717
9/19/2025$65.00$0.000Put1,507 - - 1507
(+0)		33.18%
(+33.18%)		01
9/19/2025$65.00$0.000Call1,507 - - 1507
(+0)		42.19%
(+42.19%)		01
9/19/2025$65.50$0.185Call23132139
(+51)		42.45%
(+9.71%)		0.1366066
9/19/2025$66.00$0.139Call1001149302
(+79)		43.14%
(+10.21%)		0.10659424
9/19/2025$66.50$0.104Call2316250
(+6)		43.89%
(+10.68%)		0.0828811
9/19/2025$67.00$0.078Call64198240
(+9)		44.69%
(+14.85%)		0.0643419
9/19/2025$67.50$0.059Call185103778
(-1)		45.54%
(+11.51%)		0.0499385
9/19/2025$68.00$0.045Call1 - - 103
(+9)		46.41%
(+11.89%)		0.0387971
9/19/2025$70.00$0.016Call22 - 202305
(-1)		50.05%
(+13.14%)		0.0144762
9/19/2025$72.50$0.005Call729 - 11591
(+0)		54.65%
(+14.40%)		0.00454319
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:IBKR) was last updated on 9/15/2025 by MarketBeat.com Staff
From Our Partners
He Called Nvidia at $1.10. Now, He Says THIS Stock Will…
The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...
The Oxford Club | Sponsoredtc pixel
Why Trump’s “Smart Dollar” could rewrite the rules
MUST SEE: Donald Trump's Radical Overhaul of the U.S. Dollar Congress just approved President Trump's lates...
Stansberry Research | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Forget AI Stocks — This Device Will REPLACE the Microchip
While everyone's chasing the same AI plays, George Gilder is focused on something completely different. He ...
Banyan Hill Publishing | Sponsoredtc pixel
Trump's Law S.1582: $21T Dollar Revolution Coming
Do you have money in any of these banks? Chase. Bank of America. Citigroup. Wells Fargo. U.S. Bancorp. I...
Brownstone Research | Sponsoredtc pixel
“Fed Proof” Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsoredtc pixel
Strange crypto pattern discovered by 40-person research team
Something unusual is happening inside a 40-person crypto research firm. They're helping 8,000+ ordinary peo...
Crypto Swap Profits | Sponsoredtc pixel
Retire Comfortably with These New Monthly Income ETFs?
Too many retirees lie awake at night, worried their savings won’t last. Traditional advice and tiny returns ju...
Investors Alley | Sponsoredtc pixel