Detailed IBKR options chain for 2025-12-26 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for IBKR.
This page focuses on a single options expiration date for IBKR – 2025-12-26 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for IBKR into 2025-12-26.
This IBKR 2025-12-26 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on IBKR expiring on 2025-12-26. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| IBKR 251226C00067000 | 67.00 | 0.17 | 0.15 | 0.2 | 39 | 797 | 23.73% | |
| IBKR 251226C00066000 | 66.00 | 0.5 | 0.5 | 0.55 | 55 | 726 | 25.24% | |
| IBKR 251226C00070000 | 70.00 | 0.03 | 0 | 0.05 | 5 | 315 | 36.33% | |
| IBKR 251226C00065000 | 65.00 | 1.08 | 0.95 | 1.2 | 13 | 164 | 29.59% | ITM |
| IBKR 251226C00064000 | 64.00 | 1.8 | 1.65 | 3 | 18 | 119 | 75.54% | ITM |
| IBKR 251226C00065500 | 65.50 | 0.7 | 0.75 | 0.85 | 19 | 99 | 27.44% | ITM |
| IBKR 251226C00072000 | 72.00 | 0.03 | 0 | 0.05 | 6 | 84 | 48.83% | |
| IBKR 251226C00068000 | 68.00 | 0.1 | 0 | 0.1 | 2 | 78 | 26.95% | |
| IBKR 251226C00069000 | 69.00 | 0.07 | 0 | 0.05 | 8 | 58 | 29.69% | |
| IBKR 251226C00062000 | 62.00 | 2.77 | 3.3 | 4.5 | 2 | 49 | 81.64% | ITM |
| IBKR 251226C00073000 | 73.00 | 0.18 | 0 | 0.05 | 3 | 44 | 54.69% | |
| IBKR 251226C00064500 | 64.50 | 1.86 | 1.25 | 2.05 | 1 | 41 | 50.54% | ITM |
| IBKR 251226C00063000 | 63.00 | 2.75 | 2.35 | 3.5 | 2 | 37 | 68.95% | ITM |
| IBKR 251226C00071000 | 71.00 | 0.03 | 0 | 0.1 | 1 | 37 | 49.02% | |
| IBKR 251226C00061000 | 61.00 | 4.62 | 4.5 | 4.9 | 4 | 35 | 58.20% | ITM |
| IBKR 251226C00075000 | 75.00 | 0.12 | 0 | 0.75 | 1 | 18 | 101.17% | |
| IBKR 251226C00060000 | 60.00 | 4.8 | 5.1 | 6.6 | 3 | 8 | 62.89% | ITM |
| IBKR 251226C00080000 | 80.00 | 0.2 | 0 | 0.6 | 2 | 7 | 127.73% | |
| IBKR 251226C00059000 | 59.00 | 5.34 | 6.1 | 7.6 | 2 | 4 | 71.68% | ITM |
| IBKR 251226C00074000 | 74.00 | 0.06 | 0 | 0.35 | 1 | 2 | 77.15% | |
| IBKR 251226C00050000 | 50.00 | 13.8 | 14.2 | 17.6 | 2 | 2 | 160.35% | ITM |
| IBKR 251226C00076000 | 76.00 | 0.04 | 0 | 0.35 | 1 | 1 | 90.04% | |
| IBKR 251226C00054000 | 54.00 | 12 | 11.1 | 13.1 | 1 | 1 | 144.14% | ITM |
| IBKR 251226C00057000 | 57.00 | 7.35 | 8.1 | 10.4 | 1 | 1 | 124.61% | ITM |
| IBKR 251226C00083000 | 83.00 | 1.4 | 0 | 0.55 | 1 | 1 | 142.38% |
The table below lists all put options on IBKR expiring on 2025-12-26. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| IBKR 251226P00061000 | 61.00 | 0.04 | 0 | 0.1 | 335 | 609 | 48.05% | |
| IBKR 251226P00060000 | 60.00 | 0.05 | 0 | 0.2 | 1 | 596 | 56.25% | |
| IBKR 251226P00064000 | 64.00 | 0.25 | 0.1 | 0.25 | 1 | 546 | 30.96% | |
| IBKR 251226P00065000 | 65.00 | 0.32 | 0.35 | 0.4 | 19 | 508 | 25.29% | |
| IBKR 251226P00063000 | 63.00 | 0.1 | 0.05 | 0.1 | 12 | 475 | 31.25% | |
| IBKR 251226P00055000 | 55.00 | 0.03 | 0 | 0.1 | 3 | 323 | 85.94% | |
| IBKR 251226P00062000 | 62.00 | 0.05 | 0.05 | 0.1 | 2 | 287 | 39.84% | |
| IBKR 251226P00059000 | 59.00 | 0.05 | 0 | 0.05 | 1 | 108 | 50.00% | |
| IBKR 251226P00058000 | 58.00 | 0.03 | 0 | 0.05 | 6 | 80 | 57.03% | |
| IBKR 251226P00067000 | 67.00 | 1.3 | 0.65 | 1.9 | 2 | 59 | 40.63% | ITM |
| IBKR 251226P00045000 | 45.00 | 0.05 | 0 | 2.1 | 2 | 47 | 309.77% | |
| IBKR 251226P00065500 | 65.50 | 0.55 | 0.5 | 0.55 | 7 | 40 | 23.39% | |
| IBKR 251226P00069000 | 69.00 | 3.3 | 2.45 | 3.9 | 1 | 36 | 63.18% | ITM |
| IBKR 251226P00066000 | 66.00 | 0.8 | 0.75 | 0.8 | 15 | 35 | 23.05% | ITM |
| IBKR 251226P00064500 | 64.50 | 0.25 | 0.2 | 0.3 | 8 | 27 | 27.54% | |
| IBKR 251226P00068000 | 68.00 | 2.62 | 1.85 | 3 | 7 | 23 | 56.74% | ITM |
| IBKR 251226P00056000 | 56.00 | 0.04 | 0 | 0.35 | 16 | 22 | 99.80% | |
| IBKR 251226P00057000 | 57.00 | 0.05 | 0 | 0.1 | 1 | 12 | 71.09% | |
| IBKR 251226P00050000 | 50.00 | 0.13 | 0 | 0.05 | 1 | 3 | 113.28% | |
| IBKR 251226P00070000 | 70.00 | 5.35 | 3 | 4.8 | 1 | 1 | 67.97% | ITM |
| IBKR 251226P00073000 | 73.00 | 9.33 | 5.4 | 8.9 | 0 | 0 | 148.44% | ITM |
| IBKR 251226P00072000 | 72.00 | 8.53 | 5.5 | 7 | 1 | 0 | 96.68% | ITM |
This page displays the full IBKR options chain for contracts expiring on 2025-12-26. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2025-12-26. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in IBKR.
The ITM column highlights whether a contract is currently in-the-money for IBKR: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for IBKR between now and 2025-12-26. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2025-12-26 options chain gives a granular view for one maturity only. For a complete picture of positioning in IBKR, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The IBKR options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2025-12-26 approaches.
