Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $89.21 as of 9/3/2026 8:17:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 77.00 | 15.00 | 19.10 | 17.05 | % | 0.22 | 0 | 0 | 0.70 | 0.91 | 0.01 | -0.03 | 9/3/2026 3:59:56 PM EST | |||
| 78.00 | 14.10 | 17.90 | 16.00 | % | 0.21 | 0 | 0 | 0.65 | 0.90 | 0.01 | -0.03 | 9/3/2026 3:59:56 PM EST | |||
| 79.00 | 13.30 | 17.10 | 15.20 | % | 0.19 | 0 | 0 | 0.64 | 0.88 | 0.01 | -0.04 | 9/3/2026 3:59:56 PM EST | |||
| 80.00 | 12.40 | 16.30 | 14.35 | % | 0.18 | 0 | 0 | 0.63 | 0.86 | 0.02 | -0.04 | 9/3/2026 3:59:56 PM EST | |||
| 81.00 | 11.60 | 15.50 | 13.55 | % | 0.17 | 0 | 0 | 0.62 | 0.85 | 0.02 | -0.04 | 9/3/2026 3:59:56 PM EST | |||
| 82.00 | 10.80 | 14.70 | 12.75 | % | 0.16 | 0 | 0 | 0.61 | 0.83 | 0.02 | -0.04 | 9/3/2026 3:59:56 PM EST | |||
| 83.00 | 10.00 | 13.90 | 11.95 | % | 0.14 | 0 | 0 | 0.60 | 0.81 | 0.02 | -0.05 | 9/3/2026 3:59:56 PM EST | |||
| 84.00 | 9.20 | 13.10 | 11.15 | % | 0.13 | 0 | 0 | 0.37 | 0.78 | 0.02 | -0.05 | 9/3/2026 3:59:56 PM EST | |||
| 85.00 | 8.50 | 12.40 | 10.45 | % | 0.12 | 0 | 0 | 0.38 | 0.75 | 0.02 | -0.05 | 9/3/2026 3:59:56 PM EST | |||
| 86.00 | 7.80 | 11.70 | 9.75 | % | 0.11 | 0 | 0 | 0.39 | 0.73 | 0.02 | -0.05 | 9/3/2026 3:59:56 PM EST | |||
| 87.00 | 7.10 | 11.00 | 9.05 | % | 0.10 | 0 | 0 | 0.39 | 0.71 | 0.02 | -0.05 | 9/3/2026 3:59:56 PM EST | |||
| 88.00 | 6.40 | 10.30 | 8.35 | % | 0.09 | 0 | 0 | 0.39 | 0.68 | 0.03 | -0.05 | 9/3/2026 3:59:56 PM EST | |||
| 89.00 | 5.80 | 9.70 | 7.75 | % | 0.09 | 0 | 0 | 0.39 | 0.65 | 0.03 | -0.06 | 9/3/2026 3:59:56 PM EST | |||
| 90.00 | 5.20 | 9.10 | 7.15 | % | 0.08 | 0 | 0 | 0.39 | 0.63 | 0.03 | -0.06 | 9/3/2026 3:59:56 PM EST | |||
| 91.00 | 4.60 | 8.60 | 6.60 | % | 0.07 | 0 | 0 | 0.39 | 0.60 | 0.03 | -0.06 | 9/3/2026 3:59:56 PM EST | |||
| 92.00 | 4.10 | 7.80 | 5.95 | 6.00 | % | 0.06 | 25 | 0 | 0.38 | 0.57 | 0.03 | -0.06 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 93.00 | 4.00 | 7.60 | 5.80 | % | 0.06 | 0 | 0 | 0.41 | 0.54 | 0.03 | -0.06 | 9/3/2026 3:59:56 PM EST | |||
| 94.00 | 3.10 | 7.10 | 5.10 | % | 0.05 | 0 | 0 | 0.39 | 0.51 | 0.03 | -0.06 | 9/3/2026 3:59:56 PM EST | |||
| 95.00 | 2.65 | 6.70 | 4.68 | % | 0.05 | 0 | 0 | 0.39 | 0.48 | 0.03 | -0.06 | 9/3/2026 3:59:56 PM EST | |||
| 96.00 | 2.35 | 6.30 | 4.33 | % | 0.05 | 0 | 0 | 0.39 | 0.46 | 0.03 | -0.06 | 9/3/2026 3:59:56 PM EST | |||
| 97.00 | 1.90 | 5.90 | 3.90 | % | 0.04 | 0 | 0 | 0.39 | 0.43 | 0.03 | -0.06 | 9/3/2026 3:59:56 PM EST | |||
| 98.00 | 1.60 | 5.60 | 3.60 | % | 0.04 | 0 | 0 | 0.39 | 0.40 | 0.03 | -0.06 | 9/3/2026 3:59:56 PM EST | |||
| 99.00 | 1.35 | 5.20 | 3.28 | % | 0.03 | 0 | 0 | 0.39 | 0.37 | 0.03 | -0.05 | 9/3/2026 3:59:56 PM EST | |||
| 100.00 | 0.95 | 4.90 | 2.93 | % | 0.03 | 0 | 0 | 0.38 | 0.34 | 0.03 | -0.05 | 9/3/2026 3:59:56 PM EST | |||
| 101.00 | 0.60 | 4.50 | 2.55 | 2.55 | % | 0.03 | 1 | 0 | 0.37 | 0.32 | 0.03 | -0.05 | 9/3/2026 | 9/3/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 77.00 | 0.00 | 2.85 | 1.43 | % | 0.02 | 0 | 0 | 0.69 | -0.09 | 0.01 | -0.03 | 9/3/2026 3:59:56 PM EST | |||
| 78.00 | 0.00 | 2.95 | 1.48 | % | 0.02 | 0 | 0 | 0.68 | -0.10 | 0.01 | -0.03 | 9/3/2026 3:59:56 PM EST | |||
| 79.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 0.66 | -0.12 | 0.01 | -0.04 | 9/3/2026 3:59:56 PM EST | |||
| 80.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 0.65 | -0.14 | 0.02 | -0.04 | 9/3/2026 3:59:56 PM EST | |||
| 81.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 0.64 | -0.15 | 0.02 | -0.04 | 9/3/2026 3:59:56 PM EST | |||
| 82.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 0.62 | -0.17 | 0.02 | -0.04 | 9/3/2026 3:59:56 PM EST | |||
| 83.00 | 0.00 | 3.90 | 1.95 | % | 0.02 | 0 | 0 | 0.62 | -0.19 | 0.02 | -0.05 | 9/3/2026 3:59:56 PM EST | |||
| 84.00 | 0.25 | 4.10 | 2.18 | % | 0.03 | 0 | 0 | 0.41 | -0.22 | 0.02 | -0.05 | 9/3/2026 3:59:56 PM EST | |||
| 85.00 | 0.55 | 4.30 | 2.43 | % | 0.03 | 0 | 0 | 0.41 | -0.25 | 0.02 | -0.05 | 9/3/2026 3:59:56 PM EST | |||
| 86.00 | 0.95 | 4.60 | 2.78 | % | 0.03 | 0 | 0 | 0.42 | -0.27 | 0.02 | -0.05 | 9/3/2026 3:59:56 PM EST | |||
| 87.00 | 0.80 | 4.90 | 2.85 | % | 0.03 | 0 | 0 | 0.40 | -0.29 | 0.02 | -0.05 | 9/3/2026 3:59:56 PM EST | |||
| 88.00 | 1.35 | 5.30 | 3.33 | % | 0.04 | 0 | 0 | 0.41 | -0.32 | 0.03 | -0.05 | 9/3/2026 3:59:56 PM EST | |||
| 89.00 | 1.55 | 5.60 | 3.58 | % | 0.04 | 0 | 0 | 0.40 | -0.35 | 0.03 | -0.06 | 9/3/2026 3:59:56 PM EST | |||
| 90.00 | 2.05 | 6.00 | 4.03 | % | 0.04 | 0 | 0 | 0.41 | -0.37 | 0.03 | -0.06 | 9/3/2026 3:59:56 PM EST | |||
| 91.00 | 2.40 | 6.40 | 4.40 | % | 0.05 | 0 | 0 | 0.41 | -0.40 | 0.03 | -0.06 | 9/3/2026 3:59:56 PM EST | |||
| 92.00 | 2.85 | 6.90 | 4.88 | 4.89 | % | 0.05 | 1 | 0 | 0.41 | -0.43 | 0.03 | -0.06 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 93.00 | 3.40 | 7.40 | 5.40 | % | 0.06 | 0 | 0 | 0.41 | -0.46 | 0.03 | -0.06 | 9/3/2026 3:59:56 PM EST | |||
| 94.00 | 3.90 | 7.90 | 5.90 | % | 0.06 | 0 | 0 | 0.41 | -0.49 | 0.03 | -0.06 | 9/3/2026 3:59:56 PM EST | |||
| 95.00 | 4.50 | 8.40 | 6.45 | % | 0.07 | 0 | 0 | 0.40 | -0.52 | 0.03 | -0.06 | 9/3/2026 3:59:56 PM EST | |||
| 96.00 | 5.00 | 9.00 | 7.00 | % | 0.07 | 0 | 0 | 0.40 | -0.54 | 0.03 | -0.06 | 9/3/2026 3:59:56 PM EST | |||
| 97.00 | 5.70 | 9.70 | 7.70 | % | 0.08 | 0 | 0 | 0.41 | -0.57 | 0.03 | -0.06 | 9/3/2026 3:59:56 PM EST | |||
| 98.00 | 6.40 | 10.30 | 8.35 | % | 0.09 | 0 | 0 | 0.41 | -0.60 | 0.03 | -0.06 | 9/3/2026 3:59:56 PM EST | |||
| 99.00 | 7.00 | 11.00 | 9.00 | % | 0.09 | 0 | 0 | 0.40 | -0.63 | 0.03 | -0.05 | 9/3/2026 3:59:56 PM EST | |||
| 100.00 | 7.70 | 11.70 | 9.70 | % | 0.10 | 0 | 0 | 0.40 | -0.66 | 0.03 | -0.05 | 9/3/2026 3:59:56 PM EST | |||
| 101.00 | 8.50 | 12.40 | 10.45 | % | 0.10 | 0 | 0 | 0.40 | -0.68 | 0.03 | -0.05 | 9/3/2026 3:59:56 PM EST |