Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $84.18 as of 10/15/2026 8:15:08 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 | 32.20 | 36.30 | 34.25 | % | 0.69 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 10/14/2026 4:00:11 PM EST | |||
| 55.00 | 27.20 | 31.30 | 29.25 | % | 0.53 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 10/14/2026 4:00:11 PM EST | |||
| 60.00 | 22.70 | 26.30 | 24.50 | % | 0.41 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 10/14/2026 4:00:11 PM EST | |||
| 65.00 | 17.60 | 21.20 | 19.40 | % | 0.30 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 10/14/2026 4:00:11 PM EST | |||
| 70.00 | 12.40 | 16.20 | 14.30 | 17.37 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.36 | 0.99 | 0.00 | -0.02 | 10/9/2026 | 10/14/2026 4:00:11 PM EST |
| 72.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 73.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 74.00 | 9.10 | 11.70 | 10.40 | % | 0.14 | 0 | 0 | 1.14 | 0.95 | 0.01 | -0.08 | 10/14/2026 4:00:11 PM EST | |||
| 75.00 | 8.10 | 10.80 | 9.45 | % | 0.13 | 0 | 0 | 1.07 | 0.93 | 0.02 | -0.10 | 10/14/2026 4:00:11 PM EST | |||
| 76.00 | 7.20 | 10.60 | 8.90 | % | 0.12 | 0 | 0 | 1.05 | 0.91 | 0.02 | -0.11 | 10/14/2026 4:00:11 PM EST | |||
| 77.00 | 5.80 | 9.00 | 7.40 | % | 0.10 | 0 | 0 | 1.00 | 0.88 | 0.03 | -0.12 | 10/14/2026 4:00:11 PM EST | |||
| 78.00 | 4.90 | 8.90 | 6.90 | % | 0.09 | 0 | 0 | 0.98 | 0.85 | 0.03 | -0.13 | 10/14/2026 4:00:11 PM EST | |||
| 79.00 | 4.10 | 8.10 | 6.10 | % | 0.08 | 0 | 0 | 0.95 | 0.81 | 0.04 | -0.15 | 10/14/2026 4:00:11 PM EST | |||
| 80.00 | 5.00 | 6.60 | 5.80 | % | 0.07 | 0 | 0 | 0.54 | 0.77 | 0.04 | -0.16 | 10/14/2026 4:00:11 PM EST | |||
| 81.00 | 2.75 | 6.40 | 4.58 | 7.37 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.85 | 0.72 | 0.05 | -0.17 | 10/8/2026 | 10/14/2026 4:00:11 PM EST |
| 82.00 | 2.25 | 5.80 | 4.03 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.85 | 0.67 | 0.05 | -0.17 | 10/14/2026 | 10/14/2026 4:00:11 PM EST |
| 83.00 | 1.80 | 5.10 | 3.45 | 3.46 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.45 | 0.61 | 0.06 | -0.18 | 10/14/2026 | 10/14/2026 4:00:11 PM EST |
| 84.00 | 2.00 | 4.00 | 3.00 | 2.85 | 0.00 | 0.00% | 0.04 | 0 | 69 | 0.51 | 0.55 | 0.06 | -0.18 | 10/14/2026 | 10/14/2026 4:00:11 PM EST |
| 85.00 | 2.15 | 3.30 | 2.73 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.55 | 0.50 | 0.06 | -0.18 | 10/14/2026 | 10/14/2026 4:00:11 PM EST |
| 86.00 | 1.75 | 3.00 | 2.38 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.56 | 0.44 | 0.06 | -0.17 | 10/14/2026 | 10/14/2026 4:00:11 PM EST |
| 87.00 | 0.30 | 3.00 | 1.65 | 1.61 | 0.00 | 0.00% | 0.02 | 0 | 62 | 0.48 | 0.39 | 0.06 | -0.17 | 10/14/2026 | 10/14/2026 4:00:11 PM EST |
| 88.00 | 0.80 | 2.15 | 1.48 | 1.36 | 0.00 | 0.00% | 0.02 | 0 | 72 | 0.52 | 0.33 | 0.05 | -0.16 | 10/14/2026 | 10/14/2026 4:00:11 PM EST |
| 89.00 | 0.10 | 1.90 | 1.00 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.45 | 0.29 | 0.05 | -0.15 | 10/14/2026 | 10/14/2026 4:00:11 PM EST |
| 90.00 | 0.55 | 1.75 | 1.15 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.56 | 0.24 | 0.04 | -0.13 | 10/14/2026 | 10/14/2026 4:00:11 PM EST |
| 91.00 | 0.50 | 1.05 | 0.78 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.53 | 0.20 | 0.04 | -0.12 | 10/14/2026 | 10/14/2026 4:00:11 PM EST |
| 92.00 | 0.25 | 1.10 | 0.68 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.53 | 0.17 | 0.04 | -0.11 | 10/14/2026 | 10/14/2026 4:00:11 PM EST |
| 93.00 | 0.20 | 0.75 | 0.48 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.51 | 0.14 | 0.03 | -0.09 | 10/14/2026 | 10/14/2026 4:00:11 PM EST |
| 94.00 | 0.05 | 0.90 | 0.48 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.53 | 0.11 | 0.03 | -0.08 | 10/12/2026 | 10/14/2026 4:00:11 PM EST |
| 95.00 | 0.15 | 0.65 | 0.40 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.55 | 0.09 | 0.02 | -0.07 | 10/14/2026 | 10/14/2026 4:00:11 PM EST |
| 96.00 | 0.10 | 0.25 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.51 | 0.07 | 0.02 | -0.06 | 10/14/2026 | 10/14/2026 4:00:11 PM EST |
| 97.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.51 | 0.06 | 0.02 | -0.05 | 10/14/2026 | 10/14/2026 4:00:11 PM EST |
| 98.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.59 | 0.04 | 0.01 | -0.04 | 10/14/2026 | 10/14/2026 4:00:11 PM EST |
| 99.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.81 | 0.03 | 0.01 | -0.03 | 10/13/2026 | 10/14/2026 4:00:11 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.03 | 0.02 | 0.01 | -0.02 | 10/9/2026 | 10/14/2026 4:00:11 PM EST |
| 101.00 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.02 | 0.02 | 0.01 | -0.02 | 10/6/2026 | 10/14/2026 4:00:11 PM EST |
| 102.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.03 | 0.01 | 0.00 | -0.01 | 10/14/2026 | 10/14/2026 4:00:11 PM EST |
| 103.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.42 | 0.01 | 0.00 | -0.01 | 9/21/2026 | 10/14/2026 4:00:11 PM EST |
| 104.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.01 | 0.00 | -0.01 | 10/14/2026 4:00:11 PM EST | |||
| 105.00 | 0.00 | 2.05 | 1.03 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.50 | 0.01 | 0.00 | -0.01 | 10/7/2026 | 10/14/2026 4:00:11 PM EST |
| 106.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 4:00:11 PM EST |
| 107.00 | 0.00 | 2.15 | 1.08 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/14/2026 4:00:11 PM EST |
| 108.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/14/2026 4:00:11 PM EST | |||
| 109.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.77 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 4:00:11 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.39 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/14/2026 4:00:11 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.86 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/14/2026 4:00:11 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 10/14/2026 4:00:11 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 10/14/2026 4:00:11 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 10/14/2026 4:00:11 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 | 3.07 | 0.00 | 0.00 | 0.00 | 10/14/2026 4:00:11 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 10/14/2026 4:00:11 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 10/14/2026 4:00:11 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/14/2026 4:00:11 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.11 | -0.01 | 0.00 | -0.02 | 10/9/2026 | 10/14/2026 4:00:11 PM EST |
| 72.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 73.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 74.00 | 0.10 | 0.70 | 0.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.53 | -0.05 | 0.01 | -0.08 | 10/14/2026 | 10/14/2026 4:00:11 PM EST |
| 75.00 | 0.05 | 0.35 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.50 | -0.07 | 0.02 | -0.10 | 10/14/2026 | 10/14/2026 4:00:11 PM EST |
| 76.00 | 0.05 | 0.70 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.52 | -0.09 | 0.02 | -0.11 | 10/14/2026 | 10/14/2026 4:00:11 PM EST |
| 77.00 | 0.20 | 0.50 | 0.35 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.50 | -0.12 | 0.03 | -0.12 | 10/14/2026 | 10/14/2026 4:00:11 PM EST |
| 78.00 | 0.05 | 1.05 | 0.55 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.48 | -0.15 | 0.03 | -0.13 | 10/14/2026 | 10/14/2026 4:00:11 PM EST |
| 79.00 | 0.40 | 1.45 | 0.93 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.56 | -0.19 | 0.04 | -0.15 | 10/14/2026 | 10/14/2026 4:00:11 PM EST |
| 80.00 | 0.25 | 1.15 | 0.70 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 287 | 0.43 | -0.23 | 0.04 | -0.16 | 10/14/2026 | 10/14/2026 4:00:11 PM EST |
| 81.00 | 0.80 | 2.05 | 1.43 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 176 | 0.55 | -0.28 | 0.05 | -0.17 | 10/14/2026 | 10/14/2026 4:00:11 PM EST |
| 82.00 | 1.40 | 2.00 | 1.70 | 1.72 | 0.00 | 0.00% | 0.02 | 0 | 5,240 | 0.54 | -0.33 | 0.05 | -0.17 | 10/14/2026 | 10/14/2026 4:00:11 PM EST |
| 83.00 | 1.05 | 2.40 | 1.73 | 2.32 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.46 | -0.39 | 0.06 | -0.18 | 10/14/2026 | 10/14/2026 4:00:11 PM EST |
| 84.00 | 2.45 | 3.60 | 3.03 | 2.78 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.63 | -0.45 | 0.06 | -0.18 | 10/14/2026 | 10/14/2026 4:00:11 PM EST |
| 85.00 | 2.15 | 3.70 | 2.93 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 122 | 0.51 | -0.50 | 0.06 | -0.18 | 10/14/2026 | 10/14/2026 4:00:11 PM EST |
| 86.00 | 2.45 | 4.20 | 3.33 | 3.67 | 0.00 | 0.00% | 0.04 | 0 | 77 | 0.47 | -0.56 | 0.06 | -0.17 | 10/14/2026 | 10/14/2026 4:00:11 PM EST |
| 87.00 | 3.20 | 5.70 | 4.45 | 3.04 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.56 | -0.61 | 0.06 | -0.17 | 10/13/2026 | 10/14/2026 4:00:11 PM EST |
| 88.00 | 3.20 | 7.00 | 5.10 | 4.48 | 0.00 | 0.00% | 0.06 | 0 | 38 | 0.94 | -0.67 | 0.05 | -0.16 | 10/14/2026 | 10/14/2026 4:00:11 PM EST |
| 89.00 | 3.80 | 7.10 | 5.45 | 6.01 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.83 | -0.71 | 0.05 | -0.15 | 10/14/2026 | 10/14/2026 4:00:11 PM EST |
| 90.00 | 5.30 | 8.00 | 6.65 | 6.66 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.98 | -0.76 | 0.04 | -0.13 | 10/14/2026 | 10/14/2026 4:00:11 PM EST |
| 91.00 | 5.40 | 8.80 | 7.10 | 7.32 | 0.00 | 0.00% | 0.08 | 0 | 10 | 1.02 | -0.80 | 0.04 | -0.12 | 10/14/2026 | 10/14/2026 4:00:11 PM EST |
| 92.00 | 6.50 | 10.30 | 8.40 | 8.25 | 0.00 | 0.00% | 0.09 | 0 | 21 | 1.06 | -0.83 | 0.04 | -0.11 | 10/14/2026 | 10/14/2026 4:00:11 PM EST |
| 93.00 | 7.90 | 10.60 | 9.25 | 7.26 | 0.00 | 0.00% | 0.10 | 0 | 14 | 1.07 | -0.86 | 0.03 | -0.09 | 10/7/2026 | 10/14/2026 4:00:11 PM EST |
| 94.00 | 8.80 | 12.10 | 10.45 | % | 0.11 | 0 | 0 | 1.13 | -0.89 | 0.03 | -0.08 | 10/14/2026 4:00:11 PM EST | |||
| 95.00 | 9.00 | 12.40 | 10.70 | 9.03 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.16 | -0.91 | 0.02 | -0.07 | 10/7/2026 | 10/14/2026 4:00:11 PM EST |
| 96.00 | 10.70 | 14.00 | 12.35 | % | 0.13 | 0 | 0 | 1.21 | -0.93 | 0.02 | -0.06 | 10/14/2026 4:00:11 PM EST | |||
| 97.00 | 11.60 | 13.60 | 12.60 | % | 0.13 | 0 | 0 | 1.26 | -0.94 | 0.02 | -0.05 | 10/14/2026 4:00:11 PM EST | |||
| 98.00 | 12.60 | 15.90 | 14.25 | % | 0.15 | 0 | 0 | 1.28 | -0.96 | 0.01 | -0.04 | 10/14/2026 4:00:11 PM EST | |||
| 99.00 | 13.00 | 16.90 | 14.95 | 10.60 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.33 | -0.97 | 0.01 | -0.03 | 9/14/2026 | 10/14/2026 4:00:11 PM EST |
| 100.00 | 14.00 | 17.90 | 15.95 | % | 0.16 | 0 | 0 | 1.37 | -0.98 | 0.01 | -0.02 | 10/14/2026 4:00:11 PM EST | |||
| 101.00 | 14.80 | 19.00 | 16.90 | % | 0.17 | 0 | 0 | 1.44 | -0.98 | 0.01 | -0.02 | 10/14/2026 4:00:11 PM EST | |||
| 102.00 | 15.90 | 19.90 | 17.90 | 13.24 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.46 | -0.99 | 0.00 | -0.01 | 9/25/2026 | 10/14/2026 4:00:11 PM EST |
| 103.00 | 17.50 | 20.90 | 19.20 | % | 0.19 | 0 | 0 | 1.50 | -0.99 | 0.00 | -0.01 | 10/14/2026 4:00:11 PM EST | |||
| 104.00 | 18.50 | 21.90 | 20.20 | % | 0.19 | 0 | 0 | 1.54 | -0.99 | 0.00 | -0.01 | 10/14/2026 4:00:11 PM EST | |||
| 105.00 | 18.90 | 22.90 | 20.90 | % | 0.20 | 0 | 0 | 1.59 | -0.99 | 0.00 | -0.01 | 10/14/2026 4:00:11 PM EST | |||
| 106.00 | 19.90 | 23.90 | 21.90 | % | 0.21 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/14/2026 4:00:11 PM EST | |||
| 107.00 | 20.90 | 24.90 | 22.90 | % | 0.21 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/14/2026 4:00:11 PM EST | |||
| 108.00 | 21.90 | 25.90 | 23.90 | % | 0.22 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/14/2026 4:00:11 PM EST | |||
| 109.00 | 23.50 | 26.90 | 25.20 | % | 0.23 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/14/2026 4:00:11 PM EST | |||
| 110.00 | 23.90 | 27.90 | 25.90 | % | 0.24 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/14/2026 4:00:11 PM EST | |||
| 115.00 | 29.50 | 32.90 | 31.20 | % | 0.27 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/14/2026 4:00:11 PM EST | |||
| 120.00 | 33.90 | 37.90 | 35.90 | % | 0.30 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 10/14/2026 4:00:11 PM EST | |||
| 125.00 | 39.50 | 42.90 | 41.20 | % | 0.33 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 10/14/2026 4:00:11 PM EST | |||
| 130.00 | 43.90 | 47.90 | 45.90 | % | 0.35 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/14/2026 4:00:11 PM EST |