Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $90.69 as of 9/21/2026 2:07:57 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 41.70 | 45.50 | 43.60 | % | 0.87 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:58:59 PM EST | |||
| 55.00 | 36.70 | 40.70 | 38.70 | % | 0.70 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:58:59 PM EST | |||
| 60.00 | 31.80 | 35.60 | 33.70 | % | 0.56 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:58:59 PM EST | |||
| 65.00 | 26.80 | 30.60 | 28.70 | % | 0.44 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:58:59 PM EST | |||
| 70.00 | 22.10 | 25.70 | 23.90 | % | 0.34 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:58:59 PM EST | |||
| 75.00 | 16.80 | 20.60 | 18.70 | 22.05 | 0.00 | 0.00% | 0.25 | 0 | 6 | 1.10 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/21/2026 12:58:59 PM EST |
| 76.00 | 15.90 | 19.80 | 17.85 | % | 0.23 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:58:59 PM EST | |||
| 77.00 | 14.90 | 17.70 | 16.30 | % | 0.21 | 0 | 0 | 0.77 | 0.99 | 0.00 | 0.00 | 9/21/2026 12:58:59 PM EST | |||
| 78.00 | 13.90 | 16.60 | 15.25 | % | 0.20 | 0 | 0 | 0.76 | 0.98 | 0.01 | -0.01 | 9/21/2026 12:58:59 PM EST | |||
| 79.00 | 12.90 | 15.50 | 14.20 | % | 0.18 | 0 | 0 | 0.70 | 0.98 | 0.01 | -0.01 | 9/21/2026 12:58:59 PM EST | |||
| 80.00 | 11.90 | 14.50 | 13.20 | 11.27 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.66 | 0.96 | 0.01 | -0.02 | 9/18/2026 | 9/21/2026 12:58:59 PM EST |
| 81.00 | 11.00 | 13.90 | 12.45 | % | 0.15 | 0 | 0 | 0.70 | 0.94 | 0.01 | -0.02 | 9/21/2026 12:58:59 PM EST | |||
| 82.00 | 10.10 | 12.60 | 11.35 | % | 0.14 | 0 | 0 | 0.60 | 0.93 | 0.02 | -0.03 | 9/21/2026 12:58:59 PM EST | |||
| 83.00 | 9.10 | 11.80 | 10.45 | 6.80 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.61 | 0.91 | 0.02 | -0.04 | 9/17/2026 | 9/21/2026 12:58:59 PM EST |
| 84.00 | 8.20 | 10.90 | 9.55 | 6.30 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.51 | 0.89 | 0.02 | -0.04 | 9/17/2026 | 9/21/2026 12:58:59 PM EST |
| 85.00 | 8.00 | 9.90 | 8.95 | 5.60 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.55 | 0.87 | 0.03 | -0.05 | 9/17/2026 | 9/21/2026 12:58:59 PM EST |
| 86.00 | 7.70 | 8.90 | 8.30 | 7.50 | +1.50 | +25.00% | 0.10 | 1 | 13 | 0.36 | 0.84 | 0.03 | -0.05 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 87.00 | 6.40 | 8.20 | 7.30 | 4.40 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.51 | 0.81 | 0.03 | -0.06 | 9/17/2026 | 9/21/2026 12:58:59 PM EST |
| 88.00 | 4.80 | 7.30 | 6.05 | 5.20 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.48 | 0.77 | 0.04 | -0.07 | 9/14/2026 | 9/21/2026 12:58:59 PM EST |
| 89.00 | 5.10 | 6.50 | 5.80 | 3.70 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.35 | 0.73 | 0.04 | -0.07 | 9/18/2026 | 9/21/2026 12:58:59 PM EST |
| 90.00 | 4.70 | 5.70 | 5.20 | 2.55 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.36 | 0.69 | 0.04 | -0.08 | 9/17/2026 | 9/21/2026 12:58:59 PM EST |
| 91.00 | 4.10 | 5.10 | 4.60 | 2.60 | 0.00 | 0.00% | 0.05 | 0 | 58 | 0.38 | 0.64 | 0.05 | -0.08 | 9/18/2026 | 9/21/2026 12:58:59 PM EST |
| 92.00 | 3.40 | 4.50 | 3.95 | 2.63 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.37 | 0.60 | 0.05 | -0.08 | 9/18/2026 | 9/21/2026 12:58:59 PM EST |
| 93.00 | 3.10 | 4.50 | 3.80 | 1.92 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.42 | 0.55 | 0.05 | -0.09 | 9/18/2026 | 9/21/2026 12:58:59 PM EST |
| 94.00 | 2.80 | 3.30 | 3.05 | 2.85 | +1.20 | +72.73% | 0.03 | 1 | 4 | 0.39 | 0.50 | 0.05 | -0.09 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 95.00 | 2.30 | 2.85 | 2.58 | 2.40 | +0.85 | +54.84% | 0.03 | 31 | 53 | 0.39 | 0.45 | 0.05 | -0.09 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 96.00 | 2.00 | 2.45 | 2.23 | 2.02 | +0.82 | +68.34% | 0.02 | 4 | 38 | 0.39 | 0.40 | 0.05 | -0.08 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 97.00 | 1.65 | 2.05 | 1.85 | 1.85 | +0.99 | +115.12% | 0.02 | 13 | 14 | 0.38 | 0.35 | 0.05 | -0.08 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 98.00 | 1.30 | 1.75 | 1.53 | 1.50 | -0.18 | -10.72% | 0.02 | 4 | 3 | 0.38 | 0.31 | 0.04 | -0.08 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 99.00 | 1.05 | 1.50 | 1.28 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.38 | 0.27 | 0.04 | -0.07 | 9/16/2026 | 9/21/2026 12:58:59 PM EST |
| 100.00 | 0.90 | 1.25 | 1.08 | 1.05 | +0.50 | +90.91% | 0.01 | 52 | 35 | 0.38 | 0.23 | 0.04 | -0.07 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 101.00 | 0.80 | 1.05 | 0.93 | 0.90 | +0.65 | +260.00% | 0.01 | 5,318 | 6 | 0.38 | 0.20 | 0.03 | -0.06 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 102.00 | 0.55 | 0.90 | 0.73 | % | 0.01 | 0 | 0 | 0.39 | 0.17 | 0.03 | -0.06 | 9/21/2026 12:58:59 PM EST | |||
| 103.00 | 0.35 | 0.95 | 0.65 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | 0.14 | 0.03 | -0.05 | 9/3/2026 | 9/21/2026 12:58:59 PM EST |
| 104.00 | 0.35 | 0.85 | 0.60 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | 0.12 | 0.02 | -0.05 | 9/16/2026 | 9/21/2026 12:58:59 PM EST |
| 105.00 | 0.05 | 2.15 | 1.10 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | 0.10 | 0.02 | -0.04 | 9/9/2026 | 9/21/2026 12:58:59 PM EST |
| 106.00 | 0.10 | 2.50 | 1.30 | % | 0.01 | 0 | 0 | 0.55 | 0.08 | 0.02 | -0.03 | 9/21/2026 12:58:59 PM EST | |||
| 107.00 | 0.00 | 2.45 | 1.23 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | 0.07 | 0.02 | -0.03 | 9/3/2026 | 9/21/2026 12:58:59 PM EST |
| 108.00 | 0.05 | 2.40 | 1.23 | % | 0.01 | 0 | 0 | 0.58 | 0.06 | 0.01 | -0.02 | 9/21/2026 12:58:59 PM EST | |||
| 109.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.86 | 0.04 | 0.01 | -0.02 | 9/21/2026 12:58:59 PM EST | |||
| 110.00 | 0.00 | 2.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.83 | 0.03 | 0.01 | -0.02 | 8/28/2026 | 9/21/2026 12:58:59 PM EST |
| 115.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.01 | 0.01 | 0.00 | -0.01 | 9/21/2026 12:58:59 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:58:59 PM EST | |||
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:58:59 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:58:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:58:59 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:58:59 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:58:59 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:58:59 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:58:59 PM EST | |||
| 75.00 | 0.00 | 1.30 | 0.65 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.94 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/21/2026 12:58:59 PM EST |
| 76.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:58:59 PM EST | |||
| 77.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.75 | -0.01 | 0.00 | 0.00 | 9/16/2026 | 9/21/2026 12:58:59 PM EST |
| 78.00 | 0.00 | 0.30 | 0.15 | 2.25 | +1.70 | +309.10% | 0.00 | 20 | 2 | 0.54 | -0.02 | 0.01 | -0.01 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 79.00 | 0.00 | 1.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.65 | -0.02 | 0.01 | -0.01 | 9/17/2026 | 9/21/2026 12:58:59 PM EST |
| 80.00 | 0.10 | 0.25 | 0.18 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.43 | -0.04 | 0.01 | -0.02 | 9/18/2026 | 9/21/2026 12:58:59 PM EST |
| 81.00 | 0.10 | 0.40 | 0.25 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | -0.06 | 0.01 | -0.02 | 9/11/2026 | 9/21/2026 12:58:59 PM EST |
| 82.00 | 0.20 | 0.40 | 0.30 | 0.31 | -0.34 | -52.31% | 0.00 | 1 | 29 | 0.42 | -0.07 | 0.02 | -0.03 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 83.00 | 0.20 | 0.55 | 0.38 | 0.39 | -0.36 | -48.00% | 0.00 | 1 | 30 | 0.41 | -0.09 | 0.02 | -0.04 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 84.00 | 0.15 | 0.60 | 0.38 | 0.60 | -0.75 | -55.56% | 0.00 | 4 | 36 | 0.41 | -0.11 | 0.02 | -0.04 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 85.00 | 0.50 | 0.60 | 0.55 | 0.55 | -0.60 | -52.18% | 0.01 | 31 | 88 | 0.41 | -0.13 | 0.03 | -0.05 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 86.00 | 0.50 | 0.85 | 0.68 | 0.64 | -1.61 | -71.56% | 0.01 | 105 | 29 | 0.40 | -0.16 | 0.03 | -0.05 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 87.00 | 0.80 | 1.15 | 0.98 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.41 | -0.19 | 0.03 | -0.06 | 9/11/2026 | 9/21/2026 12:58:59 PM EST |
| 88.00 | 0.90 | 1.10 | 1.00 | 1.09 | -2.23 | -67.17% | 0.01 | 30 | 17 | 0.39 | -0.23 | 0.04 | -0.07 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 89.00 | 1.05 | 1.60 | 1.33 | 1.72 | -0.58 | -25.22% | 0.01 | 1 | 43 | 0.38 | -0.27 | 0.04 | -0.07 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 90.00 | 1.40 | 1.90 | 1.65 | 1.88 | -2.32 | -55.24% | 0.02 | 4 | 49 | 0.38 | -0.31 | 0.04 | -0.08 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 91.00 | 1.75 | 2.25 | 2.00 | 2.25 | -1.65 | -42.31% | 0.02 | 2 | 1 | 0.38 | -0.36 | 0.05 | -0.08 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 92.00 | 2.15 | 2.65 | 2.40 | 2.68 | -2.42 | -47.46% | 0.03 | 3 | 7 | 0.38 | -0.40 | 0.05 | -0.08 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 93.00 | 2.60 | 2.90 | 2.75 | 2.70 | -2.38 | -46.85% | 0.03 | 1,402 | 3 | 0.36 | -0.45 | 0.05 | -0.09 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 94.00 | 3.00 | 3.60 | 3.30 | 7.21 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.37 | -0.50 | 0.05 | -0.09 | 9/16/2026 | 9/21/2026 12:58:59 PM EST |
| 95.00 | 3.70 | 4.10 | 3.90 | 6.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.40 | -0.55 | 0.05 | -0.09 | 9/9/2026 | 9/21/2026 12:58:59 PM EST |
| 96.00 | 4.20 | 5.40 | 4.80 | 4.90 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.41 | -0.60 | 0.05 | -0.08 | 8/28/2026 | 9/21/2026 12:58:59 PM EST |
| 97.00 | 4.90 | 5.80 | 5.35 | 4.76 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.40 | -0.65 | 0.05 | -0.08 | 8/31/2026 | 9/21/2026 12:58:59 PM EST |
| 98.00 | 5.40 | 6.80 | 6.10 | 5.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.41 | -0.69 | 0.04 | -0.08 | 8/31/2026 | 9/21/2026 12:58:59 PM EST |
| 99.00 | 6.20 | 7.30 | 6.75 | % | 0.07 | 0 | 0 | 0.44 | -0.73 | 0.04 | -0.07 | 9/21/2026 12:58:59 PM EST | |||
| 100.00 | 7.00 | 8.80 | 7.90 | 9.55 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.45 | -0.77 | 0.04 | -0.07 | 9/9/2026 | 9/21/2026 12:58:59 PM EST |
| 101.00 | 7.50 | 9.60 | 8.55 | % | 0.08 | 0 | 0 | 0.40 | -0.80 | 0.03 | -0.06 | 9/21/2026 12:58:59 PM EST | |||
| 102.00 | 8.50 | 10.40 | 9.45 | % | 0.09 | 0 | 0 | 0.42 | -0.83 | 0.03 | -0.06 | 9/21/2026 12:58:59 PM EST | |||
| 103.00 | 9.40 | 11.40 | 10.40 | % | 0.10 | 0 | 0 | 0.41 | -0.86 | 0.03 | -0.05 | 9/21/2026 12:58:59 PM EST | |||
| 104.00 | 10.20 | 12.30 | 11.25 | % | 0.11 | 0 | 0 | 0.61 | -0.88 | 0.02 | -0.05 | 9/21/2026 12:58:59 PM EST | |||
| 105.00 | 11.10 | 13.70 | 12.40 | % | 0.12 | 0 | 0 | 0.74 | -0.90 | 0.02 | -0.04 | 9/21/2026 12:58:59 PM EST | |||
| 106.00 | 11.90 | 14.70 | 13.30 | % | 0.13 | 0 | 0 | 0.77 | -0.92 | 0.02 | -0.03 | 9/21/2026 12:58:59 PM EST | |||
| 107.00 | 12.80 | 15.60 | 14.20 | % | 0.13 | 0 | 0 | 0.80 | -0.93 | 0.02 | -0.03 | 9/21/2026 12:58:59 PM EST | |||
| 108.00 | 13.80 | 15.90 | 14.85 | % | 0.14 | 0 | 0 | 0.70 | -0.94 | 0.01 | -0.02 | 9/21/2026 12:58:59 PM EST | |||
| 109.00 | 14.60 | 17.60 | 16.10 | % | 0.15 | 0 | 0 | 0.84 | -0.96 | 0.01 | -0.02 | 9/21/2026 12:58:59 PM EST | |||
| 110.00 | 15.30 | 18.50 | 16.90 | % | 0.15 | 0 | 0 | 0.87 | -0.97 | 0.01 | -0.02 | 9/21/2026 12:58:59 PM EST | |||
| 115.00 | 19.90 | 23.60 | 21.75 | % | 0.19 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 9/21/2026 12:58:59 PM EST | |||
| 120.00 | 25.50 | 28.60 | 27.05 | % | 0.23 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:58:59 PM EST | |||
| 125.00 | 30.30 | 33.60 | 31.95 | % | 0.26 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:58:59 PM EST | |||
| 130.00 | 35.50 | 38.60 | 37.05 | % | 0.28 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:58:59 PM EST |