Free Trial

Interactive Brokers Group (IBKR) Options Chain & Prices

Interactive Brokers Group logo
$62.40 -0.07 (-0.11%)
Closing price 08/22/2025 04:00 PM Eastern
Extended Trading
$62.54 +0.14 (+0.22%)
As of 08/22/2025 07:56 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
8/29/2025$50.00$0.002Put10 - - 1050
(+0)
53.50%
(-6.28%)
-0.0013281
8/29/2025$50.00$12.378Call5 - - 8
(+0)
53.50%
(-6.29%)
0.9989081
8/29/2025$52.00$0.004Put3 - - 0
(+0)
48.80%
(-6.07%)
-0.003411
8/29/2025$54.00$8.388Call4 - - 0
(+0)
44.38%
(-5.90%)
0.9917854
8/29/2025$55.00$7.396Call5 - - 6
(+0)
42.30%
(-5.83%)
0.9859591
8/29/2025$58.00$0.108Put1032577210
(-2)
36.70%
(-5.66%)
-0.0762916
8/29/2025$59.00$0.193Put4731349
(+0)
35.14%
(-5.61%)
-0.12685110
8/29/2025$60.00$0.338Put7937211064
(+9)
32.42%
(-6.94%)
-0.20416235
8/29/2025$60.00$2.698Call198 - 168
(+3)
33.80%
(-5.56%)
0.8041844
8/29/2025$60.50$0.444Put113 - 283
(+0)
33.23%
(-5.52%)
-0.254437
8/29/2025$61.00$0.578Put3577362
(+1)
32.73%
(-5.48%)
-0.31239315
8/29/2025$61.50$0.745Put26 - 5116
(+1)
32.30%
(-5.44%)
-0.37713114
8/29/2025$61.50$1.592Call2 - 24
(+1)
32.30%
(-5.44%)
0.6331362
8/29/2025$62.00$0.947Put42618667
(+2)
31.95%
(-5.38%)
-0.44691225
8/29/2025$62.00$1.290Call4351232
(-1)
31.95%
(-5.38%)
0.5635518
8/29/2025$62.50$1.188Put5031022
(+4)
31.69%
(-5.31%)
-0.51930222
8/29/2025$62.50$1.026Call48722022776
(+7)
31.69%
(-5.31%)
0.49107616
8/29/2025$63.00$1.468Put641227819
(+1)
31.50%
(-5.24%)
-0.59144636
8/29/2025$63.00$0.801Call431413147
(+19)
31.50%
(-5.24%)
0.41857228
8/29/2025$63.50$1.786Put10 - 322
(+1)
31.40%
(-5.16%)
-0.6604844
8/29/2025$63.50$0.615Call81 - 60
(+0)
31.40%
(-5.16%)
0.348934
8/29/2025$64.00$2.140Put65199363
(+1)
31.37%
(-5.07%)
-0.72396626
8/29/2025$64.00$0.464Call73246154
(+18)
31.37%
(-5.07%)
0.28465629
8/29/2025$64.50$2.525Put21 - - 11
(+0)
31.42%
(-4.97%)
-0.7801637
8/29/2025$64.50$0.345Call122499
(+6)
31.42%
(-4.97%)
0.22754512
8/29/2025$65.00$2.936Put48 - 5400
(+1)
31.53%
(-4.88%)
-0.82819414
8/29/2025$65.00$0.254Call822815553
(+5)
31.53%
(-4.88%)
0.17854523
8/29/2025$65.50$3.369Put10 - - 21
(+0)
31.70%
(-4.79%)
-0.8679691
8/29/2025$65.50$0.184Call10680 - 155
(-1)
31.70%
(-4.79%)
0.1378078
8/29/2025$66.00$3.820Put1 - 119
(+0)
31.91%
(-4.69%)
-0.9000081
8/29/2025$66.00$0.133Call49414114
(+6)
31.91%
(-4.69%)
0.1048577
8/29/2025$66.50$0.095Call1 - - 16
(+1)
32.18%
(-4.61%)
0.078831
8/29/2025$67.00$0.067Call2 - - 152
(+0)
32.48%
(-4.52%)
0.0586772
8/29/2025$68.00$0.034Call7 - - 294
(+0)
33.17%
(-4.37%)
0.0318062
8/29/2025$69.00$0.017Call2 - 2126
(+0)
33.96%
(-4.23%)
0.0169282
8/29/2025$70.00$7.701Put11 - 0
(+0)
34.80%
(-4.11%)
-0.9918911
8/29/2025$70.00$0.008Call91580
(+0)
34.80%
(-4.12%)
0.0089225
8/29/2025$72.00$0.002Call12 - 1216
(+0)
36.56%
(-3.95%)
0.0024731
8/29/2025$74.00$0.001Call2 - - 23
(+0)
38.37%
(-3.83%)
0.0006991
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:IBKR) was last updated on 8/23/2025 by MarketBeat.com Staff
From Our Partners