Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $82.69 as of 10/19/2026 11:28:53 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 | 30.80 | 34.50 | 32.65 | % | 0.65 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 10/19/2026 11:59:05 AM EST | |||
| 55.00 | 25.90 | 29.50 | 27.70 | % | 0.50 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 10/19/2026 11:59:05 AM EST | |||
| 60.00 | 20.90 | 24.30 | 22.60 | % | 0.38 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/19/2026 11:59:05 AM EST | |||
| 65.00 | 15.90 | 19.50 | 17.70 | % | 0.27 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 10/19/2026 11:59:05 AM EST | |||
| 70.00 | 11.40 | 14.40 | 12.90 | % | 0.18 | 0 | 0 | 1.03 | 0.99 | 0.01 | -0.01 | 10/19/2026 11:59:05 AM EST | |||
| 72.00 | 9.40 | 11.50 | 10.45 | % | 0.15 | 0 | 0 | 0.74 | 0.97 | 0.01 | -0.02 | 10/19/2026 11:59:05 AM EST | |||
| 73.00 | 8.30 | 10.60 | 9.45 | % | 0.13 | 0 | 0 | 0.72 | 0.95 | 0.02 | -0.03 | 10/19/2026 11:59:05 AM EST | |||
| 74.00 | 7.20 | 9.90 | 8.55 | % | 0.12 | 0 | 0 | 0.74 | 0.94 | 0.02 | -0.04 | 10/19/2026 11:59:05 AM EST | |||
| 75.00 | 6.30 | 9.00 | 7.65 | % | 0.10 | 0 | 0 | 0.64 | 0.92 | 0.03 | -0.04 | 10/19/2026 11:59:05 AM EST | |||
| 76.00 | 5.40 | 7.80 | 6.60 | 8.69 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.63 | 0.89 | 0.03 | -0.05 | 10/15/2026 | 10/19/2026 11:59:05 AM EST |
| 77.00 | 4.70 | 7.20 | 5.95 | % | 0.08 | 0 | 0 | 0.62 | 0.85 | 0.04 | -0.06 | 10/19/2026 11:59:05 AM EST | |||
| 78.00 | 3.90 | 6.30 | 5.10 | 16.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.58 | 0.81 | 0.05 | -0.07 | 9/11/2026 | 10/19/2026 11:59:05 AM EST |
| 79.00 | 4.20 | 4.50 | 4.35 | % | 0.06 | 0 | 0 | 0.39 | 0.76 | 0.05 | -0.08 | 10/19/2026 11:59:05 AM EST | |||
| 80.00 | 3.40 | 4.30 | 3.85 | 4.23 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.41 | 0.70 | 0.06 | -0.09 | 10/16/2026 | 10/19/2026 11:59:05 AM EST |
| 81.00 | 2.80 | 3.20 | 3.00 | 7.07 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.41 | 0.64 | 0.07 | -0.10 | 10/13/2026 | 10/19/2026 11:59:05 AM EST |
| 82.00 | 2.20 | 2.60 | 2.40 | 2.44 | -0.74 | -23.27% | 0.03 | 29 | 80 | 0.40 | 0.57 | 0.07 | -0.10 | 10/19/2026 | 10/19/2026 11:59:05 AM EST |
| 83.00 | 1.85 | 2.10 | 1.98 | 1.96 | -0.42 | -17.65% | 0.02 | 71 | 50 | 0.41 | 0.50 | 0.07 | -0.10 | 10/19/2026 | 10/19/2026 11:59:05 AM EST |
| 84.00 | 1.45 | 1.65 | 1.55 | 1.55 | -0.61 | -28.25% | 0.02 | 53 | 28 | 0.39 | 0.42 | 0.07 | -0.10 | 10/19/2026 | 10/19/2026 11:59:05 AM EST |
| 85.00 | 1.10 | 1.25 | 1.18 | 1.16 | -0.54 | -31.77% | 0.01 | 54 | 101 | 0.39 | 0.35 | 0.07 | -0.09 | 10/19/2026 | 10/19/2026 11:59:05 AM EST |
| 86.00 | 0.80 | 0.95 | 0.88 | 1.02 | -0.26 | -20.32% | 0.01 | 20 | 61 | 0.40 | 0.29 | 0.06 | -0.08 | 10/19/2026 | 10/19/2026 11:59:05 AM EST |
| 87.00 | 0.60 | 0.80 | 0.70 | 0.62 | -0.43 | -40.96% | 0.01 | 2 | 110 | 0.41 | 0.23 | 0.06 | -0.08 | 10/19/2026 | 10/19/2026 11:59:05 AM EST |
| 88.00 | 0.45 | 0.60 | 0.53 | 0.53 | -0.29 | -35.37% | 0.01 | 41 | 27 | 0.41 | 0.19 | 0.05 | -0.07 | 10/19/2026 | 10/19/2026 11:59:05 AM EST |
| 89.00 | 0.30 | 0.65 | 0.48 | 0.38 | -0.35 | -47.95% | 0.01 | 8 | 31 | 0.41 | 0.15 | 0.04 | -0.06 | 10/19/2026 | 10/19/2026 11:59:05 AM EST |
| 90.00 | 0.20 | 0.35 | 0.28 | 0.31 | -0.21 | -40.39% | 0.00 | 41 | 185 | 0.39 | 0.11 | 0.03 | -0.05 | 10/19/2026 | 10/19/2026 11:59:05 AM EST |
| 91.00 | 0.10 | 0.45 | 0.28 | 0.20 | -0.26 | -56.53% | 0.00 | 15 | 79 | 0.41 | 0.09 | 0.03 | -0.04 | 10/19/2026 | 10/19/2026 11:59:05 AM EST |
| 92.00 | 0.10 | 0.40 | 0.25 | 0.15 | -0.40 | -72.73% | 0.00 | 7 | 24 | 0.44 | 0.07 | 0.02 | -0.03 | 10/19/2026 | 10/19/2026 11:59:05 AM EST |
| 93.00 | 0.05 | 0.20 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.39 | 0.05 | 0.02 | -0.03 | 10/16/2026 | 10/19/2026 11:59:05 AM EST |
| 94.00 | 0.00 | 0.35 | 0.18 | 0.13 | -0.22 | -62.86% | 0.00 | 75 | 29 | 0.55 | 0.03 | 0.01 | -0.02 | 10/19/2026 | 10/19/2026 11:59:05 AM EST |
| 95.00 | 0.05 | 0.10 | 0.08 | 0.30 | +0.09 | +42.86% | 0.00 | 6 | 58 | 0.42 | 0.03 | 0.01 | -0.02 | 10/19/2026 | 10/19/2026 11:59:05 AM EST |
| 96.00 | 0.00 | 0.30 | 0.15 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.59 | 0.02 | 0.01 | -0.01 | 10/12/2026 | 10/19/2026 11:59:05 AM EST |
| 97.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 37 | 58 | 0.54 | 0.01 | 0.00 | -0.01 | 10/19/2026 | 10/19/2026 11:59:05 AM EST |
| 98.00 | 0.00 | 1.60 | 0.80 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.05 | 0.01 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 11:59:05 AM EST |
| 99.00 | 0.00 | 2.10 | 1.05 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.21 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/19/2026 11:59:05 AM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 10 | 66 | 0.57 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:59:05 AM EST |
| 101.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/19/2026 11:59:05 AM EST |
| 102.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.34 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/19/2026 11:59:05 AM EST |
| 103.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.37 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/19/2026 11:59:05 AM EST |
| 104.00 | 0.00 | 2.15 | 1.08 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/19/2026 11:59:05 AM EST |
| 105.00 | 0.00 | 2.05 | 1.03 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.42 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/19/2026 11:59:05 AM EST |
| 110.00 | 0.00 | 1.80 | 0.90 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.46 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 11:59:05 AM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/19/2026 11:59:05 AM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 10/19/2026 11:59:05 AM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 10/19/2026 11:59:05 AM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 10/19/2026 11:59:05 AM 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 | 2.68 | 0.00 | 0.00 | 0.00 | 10/19/2026 11:59:05 AM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 10/19/2026 11:59:05 AM EST | |||
| 60.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/19/2026 11:59:05 AM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/19/2026 11:59:05 AM EST | |||
| 70.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.53 | -0.01 | 0.01 | -0.01 | 10/16/2026 | 10/19/2026 11:59:05 AM EST |
| 72.00 | 0.00 | 0.25 | 0.13 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.55 | -0.03 | 0.01 | -0.02 | 10/16/2026 | 10/19/2026 11:59:05 AM EST |
| 73.00 | 0.05 | 0.25 | 0.15 | 0.25 | % | 0.00 | 4 | 0 | 0.44 | -0.05 | 0.02 | -0.03 | 10/19/2026 | 10/19/2026 11:59:05 AM EST | |
| 74.00 | 0.05 | 0.45 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.44 | -0.06 | 0.02 | -0.04 | 10/16/2026 | 10/19/2026 11:59:05 AM EST |
| 75.00 | 0.10 | 0.55 | 0.33 | 0.30 | -0.01 | -3.23% | 0.00 | 3 | 20 | 0.44 | -0.08 | 0.03 | -0.04 | 10/19/2026 | 10/19/2026 11:59:05 AM EST |
| 76.00 | 0.25 | 0.45 | 0.35 | 0.63 | +0.23 | +57.50% | 0.00 | 1 | 8 | 0.41 | -0.11 | 0.03 | -0.05 | 10/19/2026 | 10/19/2026 11:59:05 AM EST |
| 77.00 | 0.30 | 0.60 | 0.45 | 0.50 | -0.13 | -20.64% | 0.01 | 16 | 27 | 0.40 | -0.15 | 0.04 | -0.06 | 10/19/2026 | 10/19/2026 11:59:05 AM EST |
| 78.00 | 0.50 | 0.75 | 0.63 | 0.66 | +0.01 | +1.54% | 0.01 | 1 | 27 | 0.40 | -0.19 | 0.05 | -0.07 | 10/19/2026 | 10/19/2026 11:59:05 AM EST |
| 79.00 | 0.80 | 1.00 | 0.90 | 0.90 | -0.14 | -13.47% | 0.01 | 2,502 | 64 | 0.39 | -0.24 | 0.05 | -0.08 | 10/19/2026 | 10/19/2026 11:59:05 AM EST |
| 80.00 | 1.10 | 1.30 | 1.20 | 1.70 | +0.35 | +25.93% | 0.01 | 13 | 129 | 0.40 | -0.30 | 0.06 | -0.09 | 10/19/2026 | 10/19/2026 11:59:05 AM EST |
| 81.00 | 1.50 | 1.70 | 1.60 | 1.45 | -0.28 | -16.19% | 0.02 | 2 | 40 | 0.39 | -0.36 | 0.07 | -0.10 | 10/19/2026 | 10/19/2026 11:59:05 AM EST |
| 82.00 | 1.90 | 2.10 | 2.00 | 1.95 | +0.36 | +22.65% | 0.02 | 2 | 38 | 0.39 | -0.43 | 0.07 | -0.10 | 10/19/2026 | 10/19/2026 11:59:05 AM EST |
| 83.00 | 2.45 | 2.65 | 2.55 | 2.56 | -0.04 | -1.54% | 0.03 | 10 | 41 | 0.38 | -0.50 | 0.07 | -0.10 | 10/19/2026 | 10/19/2026 11:59:05 AM EST |
| 84.00 | 3.00 | 3.30 | 3.15 | 3.01 | -0.09 | -2.91% | 0.04 | 4 | 95 | 0.39 | -0.58 | 0.07 | -0.10 | 10/19/2026 | 10/19/2026 11:59:05 AM EST |
| 85.00 | 3.60 | 3.90 | 3.75 | 3.84 | 0.00 | 0.00% | 0.04 | 0 | 120 | 0.39 | -0.65 | 0.07 | -0.09 | 10/16/2026 | 10/19/2026 11:59:05 AM EST |
| 86.00 | 4.40 | 4.60 | 4.50 | 2.64 | 0.00 | 0.00% | 0.05 | 0 | 40 | 0.39 | -0.71 | 0.06 | -0.08 | 10/16/2026 | 10/19/2026 11:59:05 AM EST |
| 87.00 | 4.40 | 6.70 | 5.55 | 3.17 | 0.00 | 0.00% | 0.06 | 0 | 66 | 0.46 | -0.77 | 0.06 | -0.08 | 10/16/2026 | 10/19/2026 11:59:05 AM EST |
| 88.00 | 5.40 | 6.80 | 6.10 | 6.41 | +0.65 | +11.29% | 0.07 | 1 | 133 | 0.43 | -0.81 | 0.05 | -0.07 | 10/19/2026 | 10/19/2026 11:59:05 AM EST |
| 89.00 | 6.20 | 8.60 | 7.40 | 6.31 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.80 | -0.85 | 0.04 | -0.06 | 10/15/2026 | 10/19/2026 11:59:05 AM EST |
| 90.00 | 7.00 | 9.40 | 8.20 | 7.90 | 0.00 | 0.00% | 0.09 | 0 | 35 | 0.82 | -0.89 | 0.03 | -0.05 | 10/16/2026 | 10/19/2026 11:59:05 AM EST |
| 91.00 | 8.00 | 10.00 | 9.00 | 6.27 | 0.00 | 0.00% | 0.10 | 0 | 73 | 0.78 | -0.91 | 0.03 | -0.04 | 10/16/2026 | 10/19/2026 11:59:05 AM EST |
| 92.00 | 8.80 | 11.10 | 9.95 | 6.26 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.91 | -0.93 | 0.02 | -0.03 | 9/28/2026 | 10/19/2026 11:59:05 AM EST |
| 93.00 | 9.80 | 12.30 | 11.05 | % | 0.12 | 0 | 0 | 0.96 | -0.95 | 0.02 | -0.03 | 10/19/2026 11:59:05 AM EST | |||
| 94.00 | 10.80 | 12.80 | 11.80 | 11.86 | +1.65 | +16.17% | 0.13 | 2 | 9 | 0.87 | -0.97 | 0.01 | -0.02 | 10/19/2026 | 10/19/2026 11:59:05 AM EST |
| 95.00 | 11.80 | 14.30 | 13.05 | 8.54 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.05 | -0.97 | 0.01 | -0.02 | 10/16/2026 | 10/19/2026 11:59:05 AM EST |
| 96.00 | 12.70 | 15.30 | 14.00 | % | 0.15 | 0 | 0 | 1.09 | -0.98 | 0.01 | -0.01 | 10/19/2026 11:59:05 AM EST | |||
| 97.00 | 13.70 | 16.30 | 15.00 | % | 0.15 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.01 | 10/19/2026 11:59:05 AM EST | |||
| 98.00 | 14.70 | 17.30 | 16.00 | % | 0.16 | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 10/19/2026 11:59:05 AM EST | |||
| 99.00 | 15.70 | 18.30 | 17.00 | % | 0.17 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/19/2026 11:59:05 AM EST | |||
| 100.00 | 16.70 | 19.30 | 18.00 | 16.30 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.25 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/19/2026 11:59:05 AM EST |
| 101.00 | 17.70 | 20.30 | 19.00 | % | 0.19 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/19/2026 11:59:05 AM EST | |||
| 102.00 | 18.20 | 21.30 | 19.75 | % | 0.19 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/19/2026 11:59:05 AM EST | |||
| 103.00 | 19.20 | 22.50 | 20.85 | % | 0.20 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/19/2026 11:59:05 AM EST | |||
| 104.00 | 20.20 | 23.40 | 21.80 | % | 0.21 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/19/2026 11:59:05 AM EST | |||
| 105.00 | 21.50 | 24.50 | 23.00 | % | 0.22 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/19/2026 11:59:05 AM EST | |||
| 110.00 | 26.20 | 29.60 | 27.90 | % | 0.25 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/19/2026 11:59:05 AM EST | |||
| 115.00 | 31.50 | 34.50 | 33.00 | % | 0.29 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/19/2026 11:59:05 AM EST | |||
| 120.00 | 36.40 | 39.50 | 37.95 | % | 0.32 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/19/2026 11:59:05 AM EST | |||
| 125.00 | 41.20 | 44.50 | 42.85 | % | 0.34 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/19/2026 11:59:05 AM EST | |||
| 130.00 | 46.70 | 49.30 | 48.00 | % | 0.37 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/19/2026 11:59:05 AM EST |