Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $93.87 as of 8/24/2026 11:28:20 AM 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 | 42.00 | 45.10 | 43.55 | 43.48 | % | 0.87 | 60 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:56 PM EST | |
| 55.00 | 36.30 | 40.20 | 38.25 | % | 0.70 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 60.00 | 31.30 | 35.30 | 33.30 | % | 0.55 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 65.00 | 27.30 | 29.60 | 28.45 | % | 0.44 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.01 | 8/24/2026 3:59:56 PM EST | |||
| 70.00 | 21.90 | 25.40 | 23.65 | % | 0.34 | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.01 | 8/24/2026 3:59:56 PM EST | |||
| 75.00 | 17.10 | 20.70 | 18.90 | % | 0.25 | 0 | 0 | 0.64 | 0.95 | 0.01 | -0.03 | 8/24/2026 3:59:56 PM EST | |||
| 80.00 | 14.00 | 16.40 | 15.20 | 15.02 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.44 | 0.88 | 0.01 | -0.04 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 85.00 | 9.30 | 12.50 | 10.90 | % | 0.13 | 0 | 0 | 0.40 | 0.77 | 0.02 | -0.05 | 8/24/2026 3:59:56 PM EST | |||
| 90.00 | 5.70 | 9.00 | 7.35 | 6.75 | -0.95 | -12.34% | 0.08 | 37 | 104 | 0.39 | 0.63 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 95.00 | 3.40 | 5.80 | 4.60 | 4.60 | -0.58 | -11.20% | 0.05 | 15 | 26 | 0.38 | 0.48 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 100.00 | 2.00 | 3.60 | 2.80 | 2.78 | -0.62 | -18.24% | 0.03 | 32 | 21 | 0.38 | 0.33 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 105.00 | 0.65 | 2.55 | 1.60 | 1.70 | -0.30 | -15.00% | 0.02 | 7 | 67 | 0.37 | 0.20 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 110.00 | 0.20 | 1.25 | 0.73 | 0.93 | -0.41 | -30.60% | 0.01 | 1 | 15 | 0.34 | 0.11 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 115.00 | 0.45 | 0.70 | 0.58 | 0.75 | -0.06 | -7.41% | 0.01 | 1 | 2 | 0.40 | 0.06 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 120.00 | 0.10 | 0.70 | 0.40 | % | 0.00 | 0 | 0 | 0.41 | 0.03 | 0.01 | -0.01 | 8/24/2026 3:59:56 PM EST | |||
| 125.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 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 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.81 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.01 | 8/24/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.01 | 8/24/2026 3:59:56 PM EST | |||
| 75.00 | 0.05 | 0.80 | 0.43 | 0.53 | -0.07 | -11.67% | 0.01 | 12 | 27 | 0.38 | -0.05 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 80.00 | 0.45 | 1.60 | 1.03 | 1.20 | +0.24 | +25.00% | 0.01 | 58 | 3 | 0.39 | -0.12 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 85.00 | 1.75 | 2.40 | 2.08 | 2.25 | +0.36 | +19.05% | 0.02 | 47 | 66 | 0.39 | -0.23 | 0.02 | -0.05 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 90.00 | 3.00 | 4.00 | 3.50 | 3.82 | -0.51 | -11.78% | 0.04 | 10 | 58 | 0.36 | -0.37 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 95.00 | 4.70 | 8.20 | 6.45 | 5.80 | -0.60 | -9.38% | 0.07 | 12 | 30 | 0.39 | -0.52 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 100.00 | 7.90 | 10.80 | 9.35 | 9.40 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.35 | -0.67 | 0.03 | -0.05 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 105.00 | 12.80 | 13.80 | 13.30 | 13.70 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.35 | -0.80 | 0.02 | -0.03 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 110.00 | 15.80 | 19.40 | 17.60 | % | 0.16 | 0 | 0 | 0.55 | -0.89 | 0.02 | -0.02 | 8/24/2026 3:59:56 PM EST | |||
| 115.00 | 21.10 | 24.00 | 22.55 | % | 0.20 | 0 | 0 | 0.59 | -0.94 | 0.01 | -0.01 | 8/24/2026 3:59:56 PM EST | |||
| 120.00 | 25.30 | 28.70 | 27.00 | % | 0.23 | 0 | 0 | 0.62 | -0.97 | 0.01 | -0.01 | 8/24/2026 3:59:56 PM EST | |||
| 125.00 | 30.10 | 34.00 | 32.05 | % | 0.26 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 130.00 | 35.10 | 39.00 | 37.05 | % | 0.28 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 135.00 | 40.10 | 44.00 | 42.05 | % | 0.31 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST |