Free Trial
Invest Smarter with A.I. Powered Investing Tools and ResearchGet 30 Days Free

Interactive Brokers Group (IBKR) Options Chain & Prices

Interactive Brokers Group logo
$70.36 -0.59 (-0.83%)
Closing price 10/3/2025 04:00 PM Eastern
Extended Trading
$70.81 +0.45 (+0.63%)
As of 07:33 AM 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
10/10/2025$57.00$0.003Put321287
(+0)		53.63%
(-10.54%)		-0.0019252
10/10/2025$58.00$0.005Put5 - 238
(-5)		51.91%
(-9.99%)		-0.0030653
10/10/2025$58.00$12.494Call4 - 413
(+0)		51.91%
(-9.99%)		0.9969971
10/10/2025$59.00$0.007Put18 - 18486
(+5)		50.25%
(-9.44%)		-0.0049045
10/10/2025$59.00$11.498Call3 - 25
(+0)		50.25%
(-9.44%)		0.9951632
10/10/2025$60.00$0.012Put1724426
(-3)		48.66%
(-8.89%)		-0.0078689
10/10/2025$61.00$0.020Put2 - - 108
(+0)		47.14%
(-8.33%)		-0.0126312
10/10/2025$61.00$9.512Call7 - 723
(-1)		47.14%
(-8.33%)		0.9874582
10/10/2025$62.00$8.526Call1 - - 74
(+4)		45.70%
(-7.77%)		0.9798871
10/10/2025$63.50$0.069Put1 - - 3
(+0)		43.72%
(-6.92%)		-0.0404791
10/10/2025$64.00$0.089Put25 - - 607
(+0)		43.11%
(-6.63%)		-0.0507191
10/10/2025$64.50$0.114Put160808019
(+1)		42.52%
(-6.35%)		-0.0632965
10/10/2025$64.50$6.109Call1 - - 50
(+0)		42.52%
(-6.35%)		0.9370161
10/10/2025$65.00$0.146Put502442197
(+34)		41.97%
(-6.06%)		-0.0785815
10/10/2025$65.00$5.641Call1110 - 158
(-35)		41.97%
(-6.06%)		0.9218032
10/10/2025$65.50$0.186Put31229
(+1)		41.45%
(-5.78%)		-0.097053
10/10/2025$66.00$0.236Put154725039
(-1)		40.97%
(-5.50%)		-0.11906511
10/10/2025$66.00$4.731Call22 - 893
(+0)		40.97%
(-5.50%)		0.88157612
10/10/2025$66.50$0.298Put85189
(+61)		40.52%
(-5.22%)		-0.1449596
10/10/2025$67.00$0.374Put8694674
(+48)		40.11%
(-4.94%)		-0.17511521
10/10/2025$67.00$3.870Call7581595701145
(-6)		40.11%
(-4.94%)		0.8258937
10/10/2025$68.00$0.580Put76 - 1098
(+16)		39.40%
(-4.42%)		-0.2484218
10/10/2025$68.00$3.075Call25 - 13159
(+23)		39.40%
(-4.42%)		0.75309316
10/10/2025$69.00$0.872Put4651976
(+8)		38.87%
(-3.93%)		-0.33807819
10/10/2025$69.00$2.366Call2121098
(-3)		38.87%
(-3.93%)		0.66416111
10/10/2025$70.00$1.266Put1085513126
(+69)		38.50%
(-3.50%)		-0.43960320
10/10/2025$70.00$1.759Call6413461
(-23)		38.50%
(-3.50%)		0.56344913
10/10/2025$71.00$1.772Put1511123
(+19)		38.30%
(-3.16%)		-0.54579510
10/10/2025$71.00$1.262Call67418117
(+11)		38.30%
(-3.16%)		0.45822117
10/10/2025$72.00$2.389Put2011340
(+40)		38.27%
(-2.90%)		-0.6480729
10/10/2025$72.00$0.875Call4142863
(+24)		38.27%
(-2.90%)		0.35688516
10/10/2025$73.00$3.107Put6 - 149
(+49)		38.38%
(-2.73%)		-0.7392212
10/10/2025$73.00$0.588Call26813171
(+43)		38.38%
(-2.73%)		0.26662320
10/10/2025$74.00$0.385Call8810968
(+37)		38.62%
(-2.66%)		0.1917649
10/10/2025$75.00$0.246Call672654
(+33)		38.97%
(-2.66%)		0.13345514
10/10/2025$76.00$5.690Put2110
(+0)		39.41%
(-2.72%)		-0.9169372
10/10/2025$76.00$0.154Call614157
(+123)		39.41%
(-2.72%)		0.0903463
10/10/2025$77.00$0.096Call11 - 26
(+26)		39.92%
(-2.84%)		0.0598431
10/10/2025$82.00$11.568Put1 - 10
(+0)		43.10%
(-3.80%)		-0.9965091
10/10/2025$82.00$0.008Call1 - - 0
(+0)		43.10%
(-3.80%)		0.0063841
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 10/6/2025 by MarketBeat.com Staff
From Our Partners
Get my No. 1 gold stock now
Gold recently broke past $3,800 per ounce – setting yet another new all-time high. And Wall Street banks sa...
Stansberry Research | Sponsoredtc pixel
URGENT: The Market's 3 Red Flags Are Flashing
Here’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...
StockEarnings | Sponsoredtc pixel
Gold surges past $3,600 … but this has beat gold by 1,000x
Gold has surged past $3,600 an ounce — up 45% in the past year — but one veteran metals analyst says the real ...
Weiss Ratings | Sponsoredtc pixel
The $20 stock that could make silicon chips obsolete
$2 TRILLION Quantum Gold Rush While everyone fights over expensive AI stocks... McKinsey just revealed the ...
The Oxford Club | 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
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
What Steve Bannon revealed about Trump’s gold play
A Trump advisor just said 3 words that could reset the dollar. It’s a gold move nobody saw coming—and your ...
Reagan Gold Group | Sponsoredtc pixel
Stunning new initiative unfolding in the White House?
what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...
Paradigm Press | Sponsoredtc pixel