Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $91.42 as of 8/14/2026 3:05:45 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 | 40.20 | 44.30 | 42.25 | % | 0.84 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 55.00 | 35.20 | 39.30 | 37.25 | % | 0.68 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 60.00 | 30.30 | 34.30 | 32.30 | % | 0.54 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 65.00 | 25.30 | 29.30 | 27.30 | % | 0.42 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 8/14/2026 4:00:00 PM EST | |||
| 70.00 | 20.50 | 24.60 | 22.55 | % | 0.32 | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.01 | 8/14/2026 4:00:00 PM EST | |||
| 75.00 | 15.80 | 19.90 | 17.85 | % | 0.24 | 0 | 0 | 0.70 | 0.95 | 0.01 | -0.02 | 8/14/2026 4:00:00 PM EST | |||
| 79.00 | 12.30 | 16.20 | 14.25 | % | 0.18 | 0 | 0 | 0.62 | 0.89 | 0.01 | -0.03 | 8/14/2026 4:00:00 PM EST | |||
| 80.00 | 11.40 | 15.50 | 13.45 | % | 0.17 | 0 | 0 | 0.62 | 0.87 | 0.02 | -0.03 | 8/14/2026 4:00:00 PM EST | |||
| 81.00 | 10.60 | 14.60 | 12.60 | % | 0.16 | 0 | 0 | 0.60 | 0.85 | 0.02 | -0.03 | 8/14/2026 4:00:00 PM EST | |||
| 82.00 | 9.80 | 13.70 | 11.75 | % | 0.14 | 0 | 0 | 0.58 | 0.83 | 0.02 | -0.04 | 8/14/2026 4:00:00 PM EST | |||
| 83.00 | 9.00 | 13.00 | 11.00 | % | 0.13 | 0 | 0 | 0.58 | 0.81 | 0.02 | -0.04 | 8/14/2026 4:00:00 PM EST | |||
| 84.00 | 8.20 | 12.20 | 10.20 | % | 0.12 | 0 | 0 | 0.57 | 0.78 | 0.02 | -0.04 | 8/14/2026 4:00:00 PM EST | |||
| 85.00 | 7.40 | 11.30 | 9.35 | % | 0.11 | 0 | 0 | 0.34 | 0.75 | 0.03 | -0.04 | 8/14/2026 4:00:00 PM EST | |||
| 86.00 | 6.70 | 10.80 | 8.75 | % | 0.10 | 0 | 0 | 0.37 | 0.72 | 0.03 | -0.05 | 8/14/2026 4:00:00 PM EST | |||
| 87.00 | 6.00 | 9.80 | 7.90 | % | 0.09 | 0 | 0 | 0.36 | 0.69 | 0.03 | -0.05 | 8/14/2026 4:00:00 PM EST | |||
| 88.00 | 5.40 | 9.50 | 7.45 | % | 0.08 | 0 | 0 | 0.38 | 0.66 | 0.03 | -0.05 | 8/14/2026 4:00:00 PM EST | |||
| 89.00 | 4.80 | 8.60 | 6.70 | % | 0.08 | 0 | 0 | 0.37 | 0.63 | 0.03 | -0.05 | 8/14/2026 4:00:00 PM EST | |||
| 90.00 | 4.70 | 8.30 | 6.50 | % | 0.07 | 0 | 0 | 0.39 | 0.60 | 0.03 | -0.05 | 8/14/2026 4:00:00 PM EST | |||
| 91.00 | 3.60 | 7.60 | 5.60 | % | 0.06 | 0 | 0 | 0.37 | 0.57 | 0.03 | -0.05 | 8/14/2026 4:00:00 PM EST | |||
| 92.00 | 4.70 | 6.00 | 5.35 | 4.63 | % | 0.06 | 1 | 0 | 0.39 | 0.54 | 0.03 | -0.05 | 8/14/2026 | 8/14/2026 4:00:00 PM EST | |
| 93.00 | 2.70 | 6.80 | 4.75 | 4.70 | % | 0.05 | 1 | 0 | 0.37 | 0.51 | 0.03 | -0.05 | 8/14/2026 | 8/14/2026 4:00:00 PM EST | |
| 94.00 | 2.20 | 6.30 | 4.25 | % | 0.05 | 0 | 0 | 0.37 | 0.48 | 0.03 | -0.05 | 8/14/2026 4:00:00 PM EST | |||
| 95.00 | 1.75 | 5.70 | 3.73 | 4.00 | % | 0.04 | 1 | 0 | 0.36 | 0.45 | 0.03 | -0.05 | 8/14/2026 | 8/14/2026 4:00:00 PM EST | |
| 96.00 | 1.40 | 5.50 | 3.45 | % | 0.04 | 0 | 0 | 0.36 | 0.42 | 0.03 | -0.05 | 8/14/2026 4:00:00 PM EST | |||
| 97.00 | 1.85 | 4.90 | 3.38 | % | 0.03 | 0 | 0 | 0.39 | 0.39 | 0.03 | -0.05 | 8/14/2026 4:00:00 PM EST | |||
| 98.00 | 1.40 | 4.70 | 3.05 | 2.44 | % | 0.03 | 2 | 0 | 0.38 | 0.36 | 0.03 | -0.05 | 8/14/2026 | 8/14/2026 4:00:00 PM EST | |
| 99.00 | 1.25 | 4.50 | 2.88 | % | 0.03 | 0 | 0 | 0.39 | 0.33 | 0.03 | -0.05 | 8/14/2026 4:00:00 PM EST | |||
| 100.00 | 1.00 | 4.10 | 2.55 | 2.41 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.39 | 0.31 | 0.03 | -0.05 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 101.00 | 0.20 | 3.30 | 1.75 | % | 0.02 | 0 | 0 | 0.32 | 0.29 | 0.03 | -0.05 | 8/14/2026 4:00:00 PM EST | |||
| 102.00 | 0.15 | 3.20 | 1.68 | % | 0.02 | 0 | 0 | 0.33 | 0.26 | 0.03 | -0.05 | 8/14/2026 4:00:00 PM EST | |||
| 103.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 0.53 | 0.24 | 0.02 | -0.04 | 8/14/2026 4:00:00 PM EST | |||
| 104.00 | 0.00 | 3.10 | 1.55 | 1.27 | % | 0.01 | 1 | 0 | 0.52 | 0.22 | 0.02 | -0.04 | 8/14/2026 | 8/14/2026 4:00:00 PM EST | |
| 105.00 | 0.05 | 2.60 | 1.33 | 1.25 | % | 0.01 | 3 | 0 | 0.34 | 0.20 | 0.02 | -0.04 | 8/14/2026 | 8/14/2026 4:00:00 PM EST | |
| 110.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.59 | 0.12 | 0.02 | -0.03 | 8/14/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.64 | 0.07 | 0.01 | -0.02 | 8/14/2026 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.70 | 0.04 | 0.01 | -0.01 | 8/14/2026 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.02 | 0.00 | -0.01 | 8/14/2026 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.01 | 0.00 | 0.00 | 8/14/2026 4:00:00 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 | 1.45 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 8/14/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.82 | -0.02 | 0.00 | -0.01 | 8/14/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 0.71 | -0.05 | 0.01 | -0.02 | 8/14/2026 4:00:00 PM EST | |||
| 79.00 | 0.00 | 2.95 | 1.48 | % | 0.02 | 0 | 0 | 0.64 | -0.11 | 0.01 | -0.03 | 8/14/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 0.62 | -0.13 | 0.02 | -0.03 | 8/14/2026 4:00:00 PM EST | |||
| 81.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 0.61 | -0.15 | 0.02 | -0.03 | 8/14/2026 4:00:00 PM EST | |||
| 82.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 0.60 | -0.17 | 0.02 | -0.04 | 8/14/2026 4:00:00 PM EST | |||
| 83.00 | 0.00 | 3.70 | 1.85 | % | 0.02 | 0 | 0 | 0.59 | -0.19 | 0.02 | -0.04 | 8/14/2026 4:00:00 PM EST | |||
| 84.00 | 0.45 | 3.30 | 1.88 | % | 0.02 | 0 | 0 | 0.37 | -0.22 | 0.02 | -0.04 | 8/14/2026 4:00:00 PM EST | |||
| 85.00 | 0.20 | 4.10 | 2.15 | 2.04 | % | 0.03 | 2 | 0 | 0.36 | -0.25 | 0.03 | -0.04 | 8/14/2026 | 8/14/2026 4:00:00 PM EST | |
| 86.00 | 0.30 | 4.40 | 2.35 | % | 0.03 | 0 | 0 | 0.35 | -0.28 | 0.03 | -0.05 | 8/14/2026 4:00:00 PM EST | |||
| 87.00 | 0.70 | 4.70 | 2.70 | % | 0.03 | 0 | 0 | 0.37 | -0.31 | 0.03 | -0.05 | 8/14/2026 4:00:00 PM EST | |||
| 88.00 | 0.90 | 4.90 | 2.90 | % | 0.03 | 0 | 0 | 0.35 | -0.34 | 0.03 | -0.05 | 8/14/2026 4:00:00 PM EST | |||
| 89.00 | 1.20 | 5.40 | 3.30 | % | 0.04 | 0 | 0 | 0.36 | -0.37 | 0.03 | -0.05 | 8/14/2026 4:00:00 PM EST | |||
| 90.00 | 2.00 | 5.80 | 3.90 | % | 0.04 | 0 | 0 | 0.37 | -0.40 | 0.03 | -0.05 | 8/14/2026 4:00:00 PM EST | |||
| 91.00 | 3.20 | 6.30 | 4.75 | % | 0.05 | 0 | 0 | 0.40 | -0.43 | 0.03 | -0.05 | 8/14/2026 4:00:00 PM EST | |||
| 92.00 | 3.20 | 6.60 | 4.90 | % | 0.05 | 0 | 0 | 0.38 | -0.46 | 0.03 | -0.05 | 8/14/2026 4:00:00 PM EST | |||
| 93.00 | 3.20 | 7.30 | 5.25 | % | 0.06 | 0 | 0 | 0.36 | -0.49 | 0.03 | -0.05 | 8/14/2026 4:00:00 PM EST | |||
| 94.00 | 4.20 | 7.70 | 5.95 | % | 0.06 | 0 | 0 | 0.37 | -0.52 | 0.03 | -0.05 | 8/14/2026 4:00:00 PM EST | |||
| 95.00 | 5.30 | 8.40 | 6.85 | % | 0.07 | 0 | 0 | 0.40 | -0.55 | 0.03 | -0.05 | 8/14/2026 4:00:00 PM EST | |||
| 96.00 | 5.00 | 9.00 | 7.00 | % | 0.07 | 0 | 0 | 0.36 | -0.58 | 0.03 | -0.05 | 8/14/2026 4:00:00 PM EST | |||
| 97.00 | 5.50 | 9.70 | 7.60 | % | 0.08 | 0 | 0 | 0.35 | -0.61 | 0.03 | -0.05 | 8/14/2026 4:00:00 PM EST | |||
| 98.00 | 6.20 | 10.40 | 8.30 | % | 0.08 | 0 | 0 | 0.35 | -0.64 | 0.03 | -0.05 | 8/14/2026 4:00:00 PM EST | |||
| 99.00 | 7.60 | 11.00 | 9.30 | % | 0.09 | 0 | 0 | 0.38 | -0.67 | 0.03 | -0.05 | 8/14/2026 4:00:00 PM EST | |||
| 100.00 | 7.70 | 11.80 | 9.75 | % | 0.10 | 0 | 0 | 0.53 | -0.69 | 0.03 | -0.05 | 8/14/2026 4:00:00 PM EST | |||
| 101.00 | 8.40 | 12.40 | 10.40 | % | 0.10 | 0 | 0 | 0.53 | -0.71 | 0.03 | -0.05 | 8/14/2026 4:00:00 PM EST | |||
| 102.00 | 9.40 | 13.40 | 11.40 | % | 0.11 | 0 | 0 | 0.55 | -0.74 | 0.03 | -0.05 | 8/14/2026 4:00:00 PM EST | |||
| 103.00 | 10.10 | 14.10 | 12.10 | % | 0.12 | 0 | 0 | 0.54 | -0.76 | 0.02 | -0.04 | 8/14/2026 4:00:00 PM EST | |||
| 104.00 | 11.10 | 15.00 | 13.05 | % | 0.13 | 0 | 0 | 0.56 | -0.78 | 0.02 | -0.04 | 8/14/2026 4:00:00 PM EST | |||
| 105.00 | 12.00 | 15.80 | 13.90 | % | 0.13 | 0 | 0 | 0.56 | -0.80 | 0.02 | -0.04 | 8/14/2026 4:00:00 PM EST | |||
| 110.00 | 16.20 | 20.30 | 18.25 | % | 0.17 | 0 | 0 | 0.61 | -0.88 | 0.02 | -0.03 | 8/14/2026 4:00:00 PM EST | |||
| 115.00 | 21.20 | 25.00 | 23.10 | % | 0.20 | 0 | 0 | 0.66 | -0.93 | 0.01 | -0.02 | 8/14/2026 4:00:00 PM EST | |||
| 120.00 | 25.90 | 30.00 | 27.95 | % | 0.23 | 0 | 0 | 0.74 | -0.96 | 0.01 | -0.01 | 8/14/2026 4:00:00 PM EST | |||
| 125.00 | 30.90 | 35.00 | 32.95 | % | 0.26 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.01 | 8/14/2026 4:00:00 PM EST | |||
| 130.00 | 35.90 | 40.00 | 37.95 | % | 0.29 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST |