$93.87
4.024.47%
In chiusura: Aug 21, 5:00 PM EST
$93.95
0.080.09%
Post-mercato: Aug 21, 7:33 PM EST
Interactive Brokers Group Inc Catena di Opzioni
IBKRNASDAQ
Dividendo: La data di stacco del dividendo è tra 8 giorni
Interactive Brokers Group Options
View Interactive Brokers Group (IBKR) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.55
P/C Ratio (OI)
0.65
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Change
-
Bid42.1
Ask46
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid37.1
Ask41
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid32.1
Ask36
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price27.34Aug 21, 2026
Change
1.515.85%
Bid27.1
Ask31
volume2
Intrest2
Strike
65
65
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price20.8Aug 20, 2026
Change
-0%
Bid22.1
Ask26
volume0
Intrest2
Strike
70
70
Last Price0.7Aug 19, 2026
Change
-0%
Bid-
Ask1.1
volume0
Intrest2
Last Price-
Change
-
Bid18.1
Ask22
volume0
Intrest0
Strike
74
74
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price18.65Jul 20, 2026
Change
-0%
Bid17.1
Ask21
volume0
Intrest7
Strike
75
75
Last Price0.03Aug 21, 2026
Change
0.0240%
Bid-
Ask0.05
volume1
Intrest150
Last Price-
Change
-
Bid16.1
Ask20
volume0
Intrest0
Strike
76
76
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price10Aug 07, 2026
Change
-0%
Bid15.1
Ask19
volume0
Intrest238
Strike
77
77
Last Price0.1Aug 18, 2026
Change
-0%
Bid-
Ask1.1
volume0
Intrest22
Last Price9.08Aug 07, 2026
Change
-0%
Bid14.1
Ask18
volume0
Intrest238
Strike
78
78
Last Price0.03Aug 21, 2026
Change
0.1583.33%
Bid-
Ask0.05
volume1
Intrest5
Last Price-
Change
-
Bid13.7
Ask16.3
volume0
Intrest0
Strike
79
79
Last Price0.14Aug 14, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest29
Last Price10.8Aug 11, 2026
Change
-0%
Bid12.7
Ask15.3
volume0
Intrest1
Strike
80
80
Last Price0.03Aug 21, 2026
Change
0.176.92%
Bid-
Ask0.05
volume35
Intrest222
Last Price9.8Aug 20, 2026
Change
-0%
Bid11.7
Ask15.1
volume0
Intrest2
Strike
81
81
Last Price0.2Aug 20, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest24
Last Price-
Change
-
Bid10.7
Ask13.3
volume0
Intrest0
Strike
82
82
Last Price0.14Aug 21, 2026
Change
0.0212.5%
Bid-
Ask0.3
volume1
Intrest36
Last Price6.9Aug 10, 2026
Change
-0%
Bid9.7
Ask13.1
volume0
Intrest7
Strike
83
83
Last Price0.1Aug 21, 2026
Change
0.150%
Bid-
Ask1.05
volume1
Intrest44
Last Price7.74Aug 18, 2026
Change
-0%
Bid8.7
Ask12.1
volume0
Intrest15
Strike
84
84
Last Price0.18Aug 21, 2026
Change
0.0728%
Bid0.05
Ask0.3
volume14
Intrest62
Last Price6.14Aug 10, 2026
Change
-0%
Bid7.2
Ask11.1
volume0
Intrest16
Strike
85
85
Last Price0.12Aug 21, 2026
Change
0.1860%
Bid-
Ask0.2
volume32
Intrest4766
Last Price7.1Aug 12, 2026
Change
-0%
Bid6.8
Ask9.4
volume0
Intrest14
Strike
86
86
Last Price0.14Aug 21, 2026
Change
0.3571.43%
Bid0.1
Ask0.3
volume56
Intrest80
Last Price4.42Aug 20, 2026
Change
-0%
Bid6
Ask9.2
volume0
Intrest10
Strike
87
87
Last Price0.16Aug 21, 2026
Change
0.5978.67%
Bid0.15
Ask0.45
volume75
Intrest143
Last Price5.8Aug 21, 2026
Change
2.893.33%
Bid5
Ask7.5
volume19
Intrest10
Strike
88
88
Last Price0.25Aug 21, 2026
Change
0.8577.27%
Bid0.1
Ask0.35
volume14
Intrest295
Last Price4.4Aug 21, 2026
Change
0.512.82%
Bid4
Ask6.7
volume2
Intrest17
Strike
89
89
Last Price0.38Aug 21, 2026
Change
1.1775.48%
Bid0.1
Ask0.5
volume108
Intrest131
Last Price4.6Aug 21, 2026
Change
3187.5%
Bid3.2
Ask5.6
volume26
Intrest26
Strike
90
90
Last Price0.48Aug 21, 2026
Change
1.3774.05%
Bid0.35
Ask0.7
volume91
Intrest98
Last Price3.9Aug 21, 2026
Change
1.95100%
Bid2.45
Ask4.6
volume5
Intrest209
Strike
91
91
Last Price0.65Aug 21, 2026
Change
1.3667.66%
Bid0.5
Ask0.9
volume31
Intrest24
Last Price3Aug 21, 2026
Change
1.6114.29%
Bid1.9
Ask4
volume87
Intrest160
Strike
92
92
Last Price0.93Aug 21, 2026
Change
1.7465.17%
Bid0.6
Ask1.5
volume34
Intrest58
Last Price2.12Aug 21, 2026
Change
1.07101.9%
Bid1.15
Ask2.55
volume94
Intrest65
Strike
93
93
Last Price1.53Aug 21, 2026
Change
1.7753.64%
Bid0.4
Ask1.5
volume56
Intrest52
Last Price1.86Aug 21, 2026
Change
1.04126.83%
Bid1.25
Ask2.1
volume66
Intrest95
Strike
94
94
Last Price2.2Aug 21, 2026
Change
1.3538.03%
Bid0.55
Ask2.3
volume32
Intrest71
Last Price1.4Aug 21, 2026
Change
0.85154.55%
Bid1.2
Ask1.6
volume153
Intrest315
Strike
95
95
Last Price2.41Aug 21, 2026
Change
0.6922.26%
Bid1.95
Ask2.5
volume36
Intrest0
Last Price0.81Aug 21, 2026
Change
0.41102.5%
Bid0.8
Ask1.1
volume103
Intrest136
Strike
96
96
Last Price3.55Aug 21, 2026
Change
1.6331.47%
Bid1.8
Ask4.4
volume1
Intrest2
Last Price0.65Aug 21, 2026
Change
0.2458.54%
Bid0.05
Ask0.85
volume41
Intrest100
Strike
97
97
Last Price10.35Aug 07, 2026
Change
-0%
Bid2.5
Ask5.1
volume0
Intrest1
Last Price0.5Aug 21, 2026
Change
0.2278.57%
Bid0.05
Ask1.1
volume29
Intrest22
Strike
98
98
Last Price7.5Jul 22, 2026
Change
-0%
Bid2.45
Ask6.4
volume0
Intrest3
Last Price0.3Aug 21, 2026
Change
0.562.5%
Bid-
Ask0.65
volume11
Intrest16
Strike
99
99
Last Price-
Change
-
Bid4.1
Ask6.7
volume0
Intrest0
Last Price0.25Aug 21, 2026
Change
0.1537.5%
Bid-
Ask0.45
volume27
Intrest130
Strike
100
100
Last Price-
Change
-
Bid5
Ask7.7
volume0
Intrest0
Last Price0.51Aug 17, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest4
Strike
101
101
Last Price-
Change
-
Bid5.9
Ask8.5
volume0
Intrest0
Last Price0.05Aug 12, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest7
Strike
102
102
Last Price-
Change
-
Bid6.8
Ask9.5
volume0
Intrest0
Last Price0.05Aug 21, 2026
Change
1.8697.38%
Bid-
Ask0.95
volume8
Intrest2
Strike
103
103
Last Price-
Change
-
Bid7.8
Ask10.4
volume0
Intrest0
Last Price2.63Jul 21, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Strike
104
104
Last Price-
Change
-
Bid8.8
Ask12
volume0
Intrest0
Last Price0.16Aug 21, 2026
Change
0.016.67%
Bid-
Ask0.3
volume10
Intrest21
Strike
105
105
Last Price-
Change
-
Bid9.8
Ask12.4
volume0
Intrest0
Last Price0.7Aug 21, 2026
Change
0.55366.67%
Bid-
Ask0.65
volume1
Intrest32
Strike
106
106
Last Price-
Change
-
Bid10.7
Ask13.4
volume0
Intrest0
Last Price0.99Jul 21, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
110
110
Last Price-
Change
-
Bid14
Ask17.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid19.1
Ask23
volume0
Intrest0
Last Price0.68Jul 14, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
120
120
Last Price-
Change
-
Bid24.2
Ask28
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid29.7
Ask32.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid34.7
Ask37.4
volume0
Intrest0