Free Trial

Interactive Brokers Group (IBKR) Options Chain & Prices

Interactive Brokers Group logo
$66.23 -2.29 (-3.34%)
Closing price 04:00 PM Eastern
Extended Trading
$66.46 +0.23 (+0.35%)
As of 05:04 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
10/17/2025$53.00$0.009Put2 - - 0
(+0)
189.12%
(+45.92%)
-0.0042642
10/17/2025$55.00$0.017Put2 - - 1002
(-6)
177.34%
(+41.80%)
-0.0081172
10/17/2025$56.00$0.024Put4035 - 9
(+0)
171.75%
(+39.84%)
-0.0112945
10/17/2025$57.00$0.034Put66 - 355
(+0)
166.41%
(+37.97%)
-0.0157926
10/17/2025$58.00$0.048Put76913559235
(+0)
161.33%
(+36.22%)
-0.02216794
10/17/2025$59.00$0.069Put110193454
(+22)
156.62%
(+34.65%)
-0.03125927
10/17/2025$59.00$9.725Call1 - - 5
(+0)
156.62%
(+34.65%)
0.968861
10/17/2025$60.00$0.100Put41876651713
(-34)
141.78%
(+22.78%)
-0.043999128
10/17/2025$60.00$8.756Call2017346
(+6)
152.19%
(+33.19%)
0.956126
10/17/2025$60.50$0.120Put3263977125
(+24)
150.12%
(+32.52%)
-0.05215360
10/17/2025$61.00$0.145Put2382212253
(+2)
148.15%
(+31.91%)
-0.06175547
10/17/2025$61.50$0.175Put5856158
(+0)
140.27%
(+25.34%)
-0.0730035
10/17/2025$61.50$7.331Call1 - - 1
(+0)
146.28%
(+31.34%)
0.9271161
10/17/2025$62.00$0.210Put1,0541713806780
(+21)
144.52%
(+30.84%)
-0.086128155
10/17/2025$62.00$6.867Call534286
(+0)
144.52%
(+30.84%)
0.9139919
10/17/2025$62.50$0.253Put1,33336441456
(-34)
141.65%
(+29.16%)
-0.101335100
10/17/2025$62.50$6.410Call8 - - 5
(+0)
142.88%
(+30.39%)
0.8987831
10/17/2025$63.00$0.305Put2496521115
(+27)
146.65%
(+35.29%)
-0.11885680
10/17/2025$63.00$5.962Call11 - 14
(+0)
141.37%
(+30.01%)
0.8812621
10/17/2025$63.50$0.366Put147383465
(+26)
143.34%
(+33.05%)
-0.13886341
10/17/2025$63.50$5.524Call66 - - 267
(+0)
139.99%
(+29.70%)
0.86125615
10/17/2025$64.00$0.439Put965321152599
(+12)
139.98%
(+30.70%)
-0.161528220
10/17/2025$64.00$5.097Call71 - - 450
(+12)
138.75%
(+29.46%)
0.83859129
10/17/2025$64.50$0.525Put2168415224
(+73)
137.65%
(+29.30%)
-0.18693466
10/17/2025$64.50$4.683Call665 - 101
(+0)
137.65%
(+29.30%)
0.8131866
10/17/2025$65.50$0.743Put38623025167
(+24)
135.90%
(+29.22%)
-0.24601566
10/17/2025$65.50$3.901Call52928 - 150
(+8)
135.90%
(+29.22%)
0.7541065
10/17/2025$66.00$0.878Put952179197675
(+326)
135.25%
(+29.30%)
-0.279463271
10/17/2025$66.00$3.536Call92 - 15814
(+44)
135.25%
(+29.30%)
0.7206631
10/17/2025$66.50$1.032Put61224936265
(+31)
134.76%
(+29.46%)
-0.315208114
10/17/2025$66.50$3.191Call3931752
(+5)
134.76%
(+29.46%)
0.6849187
10/17/2025$67.00$1.208Put1,0174951591920
(+75)
139.85%
(+36.91%)
-0.352879208
10/17/2025$67.00$2.866Call1,883261,027552
(+475)
141.31%
(+36.59%)
0.647254136
10/17/2025$68.00$1.624Put9432422061341
(+55)
139.19%
(+35.40%)
-0.432193237
10/17/2025$68.00$2.283Call81516499947
(+51)
139.57%
(+35.78%)
0.567969235
10/17/2025$69.00$2.129Put4448370370
(+16)
141.27%
(+38.13%)
-0.513285149
10/17/2025$69.00$1.789Call1,470732147358
(+35)
134.51%
(+31.37%)
0.486947319
10/17/2025$70.00$2.722Put1,2643752411447
(+36)
135.34%
(+32.56%)
-0.591949141
10/17/2025$70.00$1.382Call5,7447842,1163541
(+498)
135.34%
(+32.56%)
0.40842866
10/17/2025$71.00$3.396Put915722217
(+2)
136.61%
(+33.91%)
-0.66472115
10/17/2025$71.00$1.056Call1,3394242691003
(+455)
136.61%
(+33.91%)
0.335888304
10/17/2025$72.00$4.140Put26111227
(+1)
138.23%
(+35.38%)
-0.72933413
10/17/2025$72.00$0.799Call3,6114471,3671130
(+473)
143.74%
(+40.88%)
0.27164377
10/17/2025$73.00$4.943Put12 - - 38
(+25)
140.15%
(+36.91%)
-0.7847777
10/17/2025$73.00$0.602Call1,146373171899
(+364)
140.15%
(+36.79%)
0.216688247
10/17/2025$74.00$5.793Put7 - - 2
(+0)
142.29%
(+38.47%)
-0.8310444
10/17/2025$74.00$0.451Call867121211553
(+386)
149.27%
(+46.97%)
0.171052196
10/17/2025$75.00$6.681Put1314343
(+2)
139.77%
(+35.20%)
-0.868799
10/17/2025$75.00$0.337Call2,4778317311328
(+449)
144.60%
(+40.03%)
0.133856478
10/17/2025$76.00$0.252Call52876128244
(+59)
144.43%
(+38.96%)
0.104258121
10/17/2025$77.00$0.189Call7172826130
(+46)
146.42%
(+39.94%)
0.080848160
10/17/2025$78.00$0.142Call174125271
(+14)
152.22%
(+44.63%)
0.06255344
10/17/2025$79.00$10.459Put4 - - 0
(+0)
154.80%
(+46.03%)
-0.9558871
10/17/2025$79.00$0.106Call27210455
(+1)
154.80%
(+46.03%)
0.04823264
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:IBKR) was last updated on 10/17/2025 by MarketBeat.com Staff
From Our Partners