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

INTERACTIVE BROKERS GRP (IBKR) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
IBKR INTERACTIVE BROKERS GRP   0.338 0.239 130.18 -1.63
 
2024-09-20 - Calls 2024-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IBKR 8.40 11.00 12.80 10.18 27 471  S   120 IBKR 0.05 0.10 0.10 0.07 138 759  S  
IBKR 3.60 6.40 5.00 5.19 29 679  S   125 IBKR 0.10 0.20 0.10 0.00 28 482  S  
IBKR 1.35 1.65 1.78 0.75 203 824  S   130 IBKR 1.10 3.20 1.11 0.56 19 270  S  
IBKR 0.10 0.25 0.18 0.00 32 1030  S   135 IBKR 4.60 6.30 4.70 4.82 1 13  S  
IBKR 0.00 0.15 0.05 0.05 5 3619  S   140 IBKR 7.90 11.60 0.00 9.81 0 0  S  
IBKR 0.00 0.05 0.05 0.03 338 89  S   145 IBKR 12.70 16.70 0.00 14.81 0 0  S  
 
2024-10-18 - Calls 2024-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IBKR 11.30 12.30 12.60 14.30 12 32  S   120 IBKR 1.30 1.65 1.42 0.15 36 145  S  
IBKR 8.10 8.50 8.70 9.89 8 92  S   125 IBKR 2.45 2.65 2.62 0.58 10 150  S  
IBKR 5.10 5.40 5.60 6.13 25 1359  S   130 IBKR 4.30 4.60 4.30 1.65 25 61  S  
IBKR 2.90 3.20 3.15 3.32 157 216  S   135 IBKR 7.10 7.50 6.77 3.68 1 21  S  
IBKR 1.50 1.80 1.70 1.55 124 408  S   140 IBKR 9.20 13.00 0.00 6.74 0 0  S  
IBKR 0.40 0.95 0.98 0.62 13 107  S   145 IBKR 15.00 16.30 22.58 10.64 0 0  S  
 
2024-12-20 - Calls 2024-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IBKR 13.00 15.10 15.05 44.65 6 313  S   120 IBKR 3.10 3.50 3.15 0.00 4 130  S  
IBKR 9.80 13.20 12.84 41.09 0 180  S   125 IBKR 4.70 5.10 4.75 0.00 32 156  S  
IBKR 8.20 8.80 8.83 37.53 8 311  S   130 IBKR 6.70 7.10 6.36 0.01 16 44  S  
IBKR 5.90 6.30 7.20 33.98 48 108  S   135 IBKR 9.20 9.70 9.20 0.03 11 9  S  
IBKR 4.00 4.50 4.20 30.46 394 185  S   140 IBKR 12.10 14.80 0.00 0.06 0 0  S  
IBKR 2.65 3.10 2.90 26.97 9 323  S   145 IBKR 16.00 16.70 23.30 0.14 0 3  S  


Below are few quick-links for most popular options chains:


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.