Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for IBKR (INTERACTIVE BROKERS GRP)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 IBKR  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

119.80 
 INTERACTIVE BROKERS GRP       CHANGE

2.90 
 HIGH 120.39   LOW 117.43   DIVIDEND DATE 2017-11-30 
 OPEN 117.61   CLOSE 116.90   DIVIDEND AMOUNT 0.10 
 BID 0.00   ASK 0.00   YIELD 0.75 
 VOLUME 1,677,046   SPLIT DATE     DATE/TIME: 2024-05-02 
 OPTION VOLUME 1309   IMPLIED VOLATILITY 0.26   HISTORICAL VOL  0.24 
Data used in the screeners below are delayed from April 11, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 IBKR  112.16    IBKR  Apr 19 '24  100.00  12.36  0.20  0.17%    0.49  1
 IBKR  112.16    IBKR  Apr 19 '24  105.00  7.85  0.69  0.62%    0.47  1
 IBKR  112.16    IBKR  Apr 19 '24  125.00  0.20  0.20  0.18%    0.46  1
 IBKR  112.16    IBKR  Apr 19 '24  120.00  0.62  0.62  0.55%    0.45  1
 IBKR  112.16    IBKR  Apr 19 '24  110.00  4.05  1.89  1.69%    0.43  1
 IBKR  112.16    IBKR  Apr 19 '24  115.00  1.68  1.68  1.49%    0.43  1
 IBKR  112.16    IBKR  May 17 '24  100.00  13.60  1.44  1.28%    0.41  0
 IBKR  112.16    IBKR  Jun 21 '24  100.00  14.85  2.69  2.40%    0.38  1
 IBKR  112.16    IBKR  Jul 19 '24  100.00  15.60  3.44  3.07%    0.35  2
 IBKR  112.16    IBKR  May 17 '24  110.00  6.00  3.84  3.42%    0.35  0
 IBKR  112.16    IBKR  Sep 20 '24  100.00  17.65  5.49  4.89%    0.34  4
 IBKR  112.16    IBKR  Jun 21 '24  105.00  10.90  3.74  3.33%    0.34  1
 IBKR  112.16    IBKR  Jan 17 '25  100.00  21.60  9.44  8.42%    0.34  8
 IBKR  112.16    IBKR  May 17 '24  105.00  9.05  1.89  1.69%    0.34  0
 IBKR  112.16    IBKR  May 17 '24  115.00  3.50  3.50  3.12%    0.33  0
 IBKR  112.16    IBKR  May 17 '24  125.00  0.97  0.97  0.87%    0.33  0
 IBKR  112.16    IBKR  May 17 '24  120.00  1.90  1.90  1.69%    0.33  0
 IBKR  112.16    IBKR  Sep 20 '24  105.00  14.20  7.04  6.28%    0.33  4
 IBKR  112.16    IBKR  Jan 17 '25  105.00  18.25  11.09  9.89%    0.33  8
 IBKR  112.16    IBKR  Jul 19 '24  110.00  8.95  6.79  6.05%    0.33  2
 IBKR  112.16    IBKR  Jun 21 '24  110.00  7.65  5.49  4.89%    0.33  1
 IBKR  112.16    IBKR  Jul 19 '24  115.00  6.40  6.40  5.71%    0.32  2
 IBKR  112.16    IBKR  Sep 20 '24  110.00  11.05  8.89  7.93%    0.32  4
 IBKR  112.16    IBKR  Jun 21 '24  115.00  5.10  5.10  4.55%    0.32  1
 IBKR  112.16    IBKR  Jan 17 '25  110.00  15.07  12.91  11.51%    0.32  8
 IBKR  112.16    IBKR  Jul 19 '24  120.00  4.40  4.40  3.92%    0.31  2
 IBKR  112.16    IBKR  Jan 17 '25  115.00  12.55  12.55  11.19%    0.31  8
 IBKR  112.16    IBKR  Jul 19 '24  125.00  3.00  3.00  2.67%    0.31  2
 IBKR  112.16    IBKR  Jun 21 '24  120.00  3.25  3.25  2.90%    0.31  1
 IBKR  112.16    IBKR  Jun 21 '24  125.00  2.02  2.02  1.81%    0.31  1
 IBKR  112.16    IBKR  Sep 20 '24  115.00  8.45  8.45  7.53%    0.31  4
 IBKR  112.16    IBKR  Jan 17 '25  120.00  10.28  10.28  9.17%    0.31  8
 IBKR  112.16    IBKR  Jul 19 '24  105.00  11.30  4.14  3.69%    0.31  2
 IBKR  112.16    IBKR  Sep 20 '24  120.00  6.40  6.40  5.71%    0.30  4
 IBKR  112.16    IBKR  Jan 17 '25  125.00  8.30  8.30  7.40%    0.30  8
 IBKR  112.16    IBKR  Sep 20 '24  125.00  4.69  4.69  4.18%    0.30  4
 IBKR  112.16    IBKR  Jan 16 '26  120.00  19.80  19.80  17.65%    0.25  20
 IBKR  112.16    IBKR  Jan 16 '26  115.00  21.70  21.70  19.35%    0.24  20
 IBKR  112.16    IBKR  Jan 16 '26  125.00  16.80  16.80  14.98%    0.23  20
 IBKR  112.16    IBKR  Jan 16 '26  110.00  23.85  21.69  19.34%    0.22  20
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.