Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $96.71 as of 8/28/2026 7:40:26 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 | 44.50 | 48.10 | 46.30 | % | 0.93 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:07 PM EST | |||
| 55.00 | 39.50 | 43.20 | 41.35 | % | 0.75 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:07 PM EST | |||
| 60.00 | 34.30 | 38.20 | 36.25 | % | 0.60 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:07 PM EST | |||
| 65.00 | 29.60 | 33.20 | 31.40 | % | 0.48 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 8/28/2026 4:00:07 PM EST | |||
| 70.00 | 24.20 | 28.30 | 26.25 | % | 0.38 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.01 | 8/28/2026 4:00:07 PM EST | |||
| 75.00 | 20.40 | 23.00 | 21.70 | 22.05 | % | 0.29 | 6 | 0 | 0.74 | 0.97 | 0.01 | -0.02 | 8/28/2026 | 8/28/2026 4:00:07 PM EST | |
| 80.00 | 15.30 | 18.60 | 16.95 | % | 0.21 | 0 | 0 | 0.64 | 0.92 | 0.01 | -0.03 | 8/28/2026 4:00:07 PM EST | |||
| 83.00 | 12.00 | 15.90 | 13.95 | % | 0.17 | 0 | 0 | 0.63 | 0.88 | 0.02 | -0.04 | 8/28/2026 4:00:07 PM EST | |||
| 84.00 | 11.20 | 15.10 | 13.15 | % | 0.16 | 0 | 0 | 0.60 | 0.86 | 0.02 | -0.05 | 8/28/2026 4:00:07 PM EST | |||
| 85.00 | 10.40 | 14.30 | 12.35 | % | 0.15 | 0 | 0 | 0.60 | 0.85 | 0.02 | -0.04 | 8/28/2026 4:00:07 PM EST | |||
| 86.00 | 10.60 | 13.50 | 12.05 | % | 0.14 | 0 | 0 | 0.58 | 0.82 | 0.02 | -0.05 | 8/28/2026 4:00:07 PM EST | |||
| 87.00 | 8.80 | 12.70 | 10.75 | % | 0.12 | 0 | 0 | 0.58 | 0.80 | 0.02 | -0.05 | 8/28/2026 4:00:07 PM EST | |||
| 88.00 | 8.60 | 12.00 | 10.30 | % | 0.12 | 0 | 0 | 0.34 | 0.78 | 0.02 | -0.06 | 8/28/2026 4:00:07 PM EST | |||
| 89.00 | 7.40 | 11.30 | 9.35 | % | 0.11 | 0 | 0 | 0.56 | 0.76 | 0.02 | -0.06 | 8/28/2026 4:00:07 PM EST | |||
| 90.00 | 7.80 | 10.60 | 9.20 | % | 0.10 | 0 | 0 | 0.39 | 0.74 | 0.03 | -0.06 | 8/28/2026 4:00:07 PM EST | |||
| 91.00 | 7.00 | 10.00 | 8.50 | % | 0.09 | 0 | 0 | 0.39 | 0.71 | 0.03 | -0.06 | 8/28/2026 4:00:07 PM EST | |||
| 92.00 | 6.30 | 9.30 | 7.80 | % | 0.08 | 0 | 0 | 0.39 | 0.68 | 0.03 | -0.06 | 8/28/2026 4:00:07 PM EST | |||
| 93.00 | 4.80 | 8.70 | 6.75 | 7.40 | % | 0.07 | 20 | 0 | 0.35 | 0.65 | 0.03 | -0.06 | 8/28/2026 | 8/28/2026 4:00:07 PM EST | |
| 94.00 | 4.10 | 8.10 | 6.10 | % | 0.06 | 0 | 0 | 0.35 | 0.62 | 0.03 | -0.07 | 8/28/2026 4:00:07 PM EST | |||
| 95.00 | 4.90 | 6.10 | 5.50 | 6.15 | % | 0.06 | 10 | 0 | 0.35 | 0.59 | 0.03 | -0.07 | 8/28/2026 | 8/28/2026 4:00:07 PM EST | |
| 96.00 | 2.80 | 6.90 | 4.85 | % | 0.05 | 0 | 0 | 0.34 | 0.56 | 0.03 | -0.07 | 8/28/2026 4:00:07 PM EST | |||
| 97.00 | 3.80 | 5.10 | 4.45 | 4.70 | % | 0.05 | 10 | 0 | 0.34 | 0.52 | 0.03 | -0.07 | 8/28/2026 | 8/28/2026 4:00:07 PM EST | |
| 98.00 | 1.85 | 5.90 | 3.88 | % | 0.04 | 0 | 0 | 0.33 | 0.49 | 0.03 | -0.06 | 8/28/2026 4:00:07 PM EST | |||
| 99.00 | 1.50 | 5.50 | 3.50 | % | 0.04 | 0 | 0 | 0.33 | 0.46 | 0.03 | -0.06 | 8/28/2026 4:00:07 PM EST | |||
| 100.00 | 1.20 | 5.10 | 3.15 | 3.65 | -0.05 | -1.36% | 0.03 | 20 | 5 | 0.34 | 0.43 | 0.03 | -0.06 | 8/28/2026 | 8/28/2026 4:00:07 PM EST |
| 101.00 | 1.20 | 4.80 | 3.00 | % | 0.03 | 0 | 0 | 0.35 | 0.39 | 0.03 | -0.06 | 8/28/2026 4:00:07 PM EST | |||
| 102.00 | 1.20 | 4.50 | 2.85 | % | 0.03 | 0 | 0 | 0.37 | 0.36 | 0.03 | -0.06 | 8/28/2026 4:00:07 PM EST | |||
| 103.00 | 0.60 | 4.30 | 2.45 | % | 0.02 | 0 | 0 | 0.35 | 0.33 | 0.03 | -0.06 | 8/28/2026 4:00:07 PM EST | |||
| 104.00 | 1.50 | 3.90 | 2.70 | % | 0.03 | 0 | 0 | 0.40 | 0.30 | 0.03 | -0.05 | 8/28/2026 4:00:07 PM EST | |||
| 105.00 | 0.75 | 3.10 | 1.93 | % | 0.02 | 0 | 0 | 0.36 | 0.28 | 0.03 | -0.05 | 8/28/2026 4:00:07 PM EST | |||
| 106.00 | 0.40 | 3.70 | 2.05 | % | 0.02 | 0 | 0 | 0.38 | 0.25 | 0.03 | -0.05 | 8/28/2026 4:00:07 PM EST | |||
| 107.00 | 0.60 | 2.85 | 1.73 | % | 0.02 | 0 | 0 | 0.37 | 0.23 | 0.03 | -0.05 | 8/28/2026 4:00:07 PM EST | |||
| 108.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.56 | 0.19 | 0.02 | -0.04 | 8/28/2026 4:00:07 PM EST | |||
| 109.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.36 | 0.19 | 0.02 | -0.04 | 8/28/2026 4:00:07 PM EST | |||
| 110.00 | 0.35 | 1.90 | 1.13 | 1.00 | % | 0.01 | 5 | 0 | 0.37 | 0.17 | 0.02 | -0.04 | 8/28/2026 | 8/28/2026 4:00:07 PM EST | |
| 115.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.64 | 0.08 | 0.01 | -0.02 | 8/28/2026 4:00:07 PM EST | |||
| 120.00 | 0.05 | 2.35 | 1.20 | % | 0.01 | 0 | 0 | 0.48 | 0.05 | 0.01 | -0.01 | 8/28/2026 4:00:07 PM EST | |||
| 125.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.76 | 0.02 | 0.00 | -0.01 | 8/28/2026 4:00:07 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.01 | 0.00 | 0.00 | 8/28/2026 4:00:07 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 | 1.63 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:07 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:07 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:07 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 8/28/2026 4:00:07 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.94 | -0.01 | 0.00 | -0.01 | 8/28/2026 4:00:07 PM EST | |||
| 75.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.80 | -0.03 | 0.01 | -0.02 | 8/28/2026 4:00:07 PM EST | |||
| 80.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.68 | -0.08 | 0.01 | -0.03 | 8/28/2026 4:00:07 PM EST | |||
| 83.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 0.62 | -0.12 | 0.02 | -0.04 | 8/28/2026 4:00:07 PM EST | |||
| 84.00 | 0.10 | 2.75 | 1.43 | % | 0.02 | 0 | 0 | 0.43 | -0.14 | 0.02 | -0.05 | 8/28/2026 4:00:07 PM EST | |||
| 85.00 | 0.00 | 3.10 | 1.55 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.58 | -0.15 | 0.02 | -0.04 | 8/27/2026 | 8/28/2026 4:00:07 PM EST |
| 86.00 | 0.05 | 3.30 | 1.68 | % | 0.02 | 0 | 0 | 0.40 | -0.18 | 0.02 | -0.05 | 8/28/2026 4:00:07 PM EST | |||
| 87.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 0.58 | -0.20 | 0.02 | -0.05 | 8/28/2026 4:00:07 PM EST | |||
| 88.00 | 0.60 | 3.80 | 2.20 | % | 0.03 | 0 | 0 | 0.43 | -0.22 | 0.02 | -0.06 | 8/28/2026 4:00:07 PM EST | |||
| 89.00 | 0.10 | 4.10 | 2.10 | % | 0.02 | 0 | 0 | 0.39 | -0.24 | 0.02 | -0.06 | 8/28/2026 4:00:07 PM EST | |||
| 90.00 | 0.35 | 4.20 | 2.28 | 2.03 | % | 0.03 | 19 | 0 | 0.39 | -0.26 | 0.03 | -0.06 | 8/28/2026 | 8/28/2026 4:00:07 PM EST | |
| 91.00 | 0.85 | 4.70 | 2.78 | % | 0.03 | 0 | 0 | 0.40 | -0.29 | 0.03 | -0.06 | 8/28/2026 4:00:07 PM EST | |||
| 92.00 | 1.30 | 4.80 | 3.05 | % | 0.03 | 0 | 0 | 0.40 | -0.32 | 0.03 | -0.06 | 8/28/2026 4:00:07 PM EST | |||
| 93.00 | 2.30 | 4.60 | 3.45 | % | 0.04 | 0 | 0 | 0.40 | -0.35 | 0.03 | -0.06 | 8/28/2026 4:00:07 PM EST | |||
| 94.00 | 2.15 | 5.80 | 3.98 | % | 0.04 | 0 | 0 | 0.41 | -0.38 | 0.03 | -0.07 | 8/28/2026 4:00:07 PM EST | |||
| 95.00 | 2.10 | 6.20 | 4.15 | % | 0.04 | 0 | 0 | 0.39 | -0.41 | 0.03 | -0.07 | 8/28/2026 4:00:07 PM EST | |||
| 96.00 | 4.00 | 5.40 | 4.70 | 4.90 | % | 0.05 | 2 | 0 | 0.40 | -0.44 | 0.03 | -0.07 | 8/28/2026 | 8/28/2026 4:00:07 PM EST | |
| 97.00 | 3.00 | 7.00 | 5.00 | % | 0.05 | 0 | 0 | 0.38 | -0.48 | 0.03 | -0.07 | 8/28/2026 4:00:07 PM EST | |||
| 98.00 | 3.50 | 7.50 | 5.50 | % | 0.06 | 0 | 0 | 0.37 | -0.51 | 0.03 | -0.06 | 8/28/2026 4:00:07 PM EST | |||
| 99.00 | 4.00 | 8.00 | 6.00 | % | 0.06 | 0 | 0 | 0.37 | -0.54 | 0.03 | -0.06 | 8/28/2026 4:00:07 PM EST | |||
| 100.00 | 4.70 | 8.70 | 6.70 | % | 0.07 | 0 | 0 | 0.37 | -0.57 | 0.03 | -0.06 | 8/28/2026 4:00:07 PM EST | |||
| 101.00 | 5.40 | 9.30 | 7.35 | % | 0.07 | 0 | 0 | 0.37 | -0.61 | 0.03 | -0.06 | 8/28/2026 4:00:07 PM EST | |||
| 102.00 | 6.10 | 10.00 | 8.05 | % | 0.08 | 0 | 0 | 0.36 | -0.64 | 0.03 | -0.06 | 8/28/2026 4:00:07 PM EST | |||
| 103.00 | 6.80 | 10.80 | 8.80 | % | 0.09 | 0 | 0 | 0.37 | -0.67 | 0.03 | -0.06 | 8/28/2026 4:00:07 PM EST | |||
| 104.00 | 8.10 | 11.60 | 9.85 | % | 0.09 | 0 | 0 | 0.39 | -0.70 | 0.03 | -0.05 | 8/28/2026 4:00:07 PM EST | |||
| 105.00 | 8.90 | 12.40 | 10.65 | % | 0.10 | 0 | 0 | 0.55 | -0.72 | 0.03 | -0.05 | 8/28/2026 4:00:07 PM EST | |||
| 106.00 | 9.70 | 13.20 | 11.45 | % | 0.11 | 0 | 0 | 0.56 | -0.75 | 0.03 | -0.05 | 8/28/2026 4:00:07 PM EST | |||
| 107.00 | 10.10 | 14.10 | 12.10 | % | 0.11 | 0 | 0 | 0.57 | -0.77 | 0.03 | -0.05 | 8/28/2026 4:00:07 PM EST | |||
| 108.00 | 11.00 | 15.00 | 13.00 | % | 0.12 | 0 | 0 | 0.55 | -0.81 | 0.02 | -0.04 | 8/28/2026 4:00:07 PM EST | |||
| 109.00 | 12.20 | 15.60 | 13.90 | % | 0.13 | 0 | 0 | 0.58 | -0.81 | 0.02 | -0.04 | 8/28/2026 4:00:07 PM EST | |||
| 110.00 | 13.10 | 16.60 | 14.85 | % | 0.14 | 0 | 0 | 0.59 | -0.83 | 0.02 | -0.04 | 8/28/2026 4:00:07 PM EST | |||
| 115.00 | 17.70 | 21.40 | 19.55 | % | 0.17 | 0 | 0 | 0.60 | -0.92 | 0.01 | -0.02 | 8/28/2026 4:00:07 PM EST | |||
| 120.00 | 22.50 | 25.90 | 24.20 | % | 0.20 | 0 | 0 | 0.71 | -0.95 | 0.01 | -0.01 | 8/28/2026 4:00:07 PM EST | |||
| 125.00 | 27.50 | 31.10 | 29.30 | % | 0.23 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.01 | 8/28/2026 4:00:07 PM EST | |||
| 130.00 | 32.10 | 36.10 | 34.10 | % | 0.26 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 8/28/2026 4:00:07 PM EST |