Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $81.77 as of 10/29/2026 9:43:50 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 | 29.80 | 33.10 | 31.45 | % | 0.63 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 10/29/2026 3:59:59 PM EST | |||
| 55.00 | 24.80 | 28.20 | 26.50 | % | 0.48 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 10/29/2026 3:59:59 PM EST | |||
| 60.00 | 20.20 | 23.60 | 21.90 | % | 0.36 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 10/29/2026 3:59:59 PM EST | |||
| 65.00 | 14.80 | 18.20 | 16.50 | % | 0.25 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/29/2026 3:59:59 PM EST | |||
| 70.00 | 9.80 | 13.20 | 11.50 | % | 0.16 | 0 | 0 | 1.21 | 0.99 | 0.01 | -0.01 | 10/29/2026 3:59:59 PM EST | |||
| 71.00 | 9.40 | 12.30 | 10.85 | % | 0.15 | 0 | 0 | 1.17 | 0.98 | 0.01 | -0.01 | 10/29/2026 3:59:59 PM EST | |||
| 72.00 | 8.60 | 11.30 | 9.95 | % | 0.14 | 0 | 0 | 1.09 | 0.96 | 0.01 | -0.02 | 10/29/2026 3:59:59 PM EST | |||
| 73.00 | 7.60 | 10.30 | 8.95 | 9.60 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.02 | 0.95 | 0.02 | -0.03 | 10/27/2026 | 10/29/2026 3:59:59 PM EST |
| 74.00 | 6.70 | 9.40 | 8.05 | 8.65 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.98 | 0.91 | 0.03 | -0.05 | 10/27/2026 | 10/29/2026 3:59:59 PM EST |
| 75.00 | 5.00 | 8.40 | 6.70 | % | 0.09 | 0 | 0 | 0.90 | 0.88 | 0.03 | -0.07 | 10/29/2026 3:59:59 PM EST | |||
| 76.00 | 4.80 | 7.40 | 6.10 | % | 0.08 | 0 | 0 | 0.83 | 0.84 | 0.04 | -0.08 | 10/29/2026 3:59:59 PM EST | |||
| 77.00 | 4.00 | 6.50 | 5.25 | % | 0.07 | 0 | 0 | 0.77 | 0.80 | 0.05 | -0.10 | 10/29/2026 3:59:59 PM EST | |||
| 78.00 | 2.50 | 5.70 | 4.10 | % | 0.05 | 0 | 0 | 0.74 | 0.75 | 0.05 | -0.11 | 10/29/2026 3:59:59 PM EST | |||
| 79.00 | 2.40 | 5.00 | 3.70 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 34 | 0.72 | 0.69 | 0.06 | -0.12 | 10/27/2026 | 10/29/2026 3:59:59 PM EST |
| 80.00 | 1.80 | 4.30 | 3.05 | 2.98 | -1.32 | -30.70% | 0.04 | 9 | 7 | 0.70 | 0.63 | 0.07 | -0.13 | 10/29/2026 | 10/29/2026 3:59:59 PM EST |
| 81.00 | 2.25 | 3.00 | 2.63 | 2.22 | % | 0.03 | 2 | 0 | 0.48 | 0.56 | 0.07 | -0.13 | 10/29/2026 | 10/29/2026 3:59:59 PM EST | |
| 82.00 | 0.40 | 3.60 | 2.00 | 1.65 | -0.62 | -27.32% | 0.02 | 10 | 52 | 0.45 | 0.49 | 0.08 | -0.13 | 10/29/2026 | 10/29/2026 3:59:59 PM EST |
| 83.00 | 0.15 | 2.85 | 1.50 | 1.25 | -0.95 | -43.19% | 0.02 | 7 | 57 | 0.42 | 0.41 | 0.08 | -0.12 | 10/29/2026 | 10/29/2026 3:59:59 PM EST |
| 84.00 | 0.10 | 2.80 | 1.45 | 1.00 | -1.21 | -54.76% | 0.02 | 13 | 77 | 0.47 | 0.33 | 0.07 | -0.11 | 10/29/2026 | 10/29/2026 3:59:59 PM EST |
| 85.00 | 0.35 | 1.15 | 0.75 | 0.79 | -0.66 | -45.52% | 0.01 | 22 | 459 | 0.40 | 0.25 | 0.07 | -0.09 | 10/29/2026 | 10/29/2026 3:59:59 PM EST |
| 86.00 | 0.05 | 0.90 | 0.48 | 0.44 | -0.56 | -56.00% | 0.01 | 30 | 48 | 0.36 | 0.18 | 0.06 | -0.07 | 10/29/2026 | 10/29/2026 3:59:59 PM EST |
| 87.00 | 0.05 | 0.65 | 0.35 | 0.37 | -0.15 | -28.85% | 0.00 | 27 | 110 | 0.37 | 0.12 | 0.05 | -0.06 | 10/29/2026 | 10/29/2026 3:59:59 PM EST |
| 88.00 | 0.05 | 0.45 | 0.25 | 0.30 | -0.15 | -33.34% | 0.00 | 68 | 102 | 0.38 | 0.08 | 0.04 | -0.04 | 10/29/2026 | 10/29/2026 3:59:59 PM EST |
| 89.00 | 0.05 | 0.35 | 0.20 | 0.15 | -0.30 | -66.67% | 0.00 | 1 | 45 | 0.40 | 0.05 | 0.03 | -0.03 | 10/29/2026 | 10/29/2026 3:59:59 PM EST |
| 90.00 | 0.05 | 0.20 | 0.13 | 0.17 | -0.13 | -43.34% | 0.00 | 11 | 146 | 0.40 | 0.03 | 0.02 | -0.02 | 10/29/2026 | 10/29/2026 3:59:59 PM EST |
| 91.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.72 | 0.03 | 0.01 | -0.02 | 10/22/2026 | 10/29/2026 3:59:59 PM EST |
| 92.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.16 | 0.02 | 0.01 | -0.02 | 10/28/2026 | 10/29/2026 3:59:59 PM EST |
| 93.00 | 0.00 | 0.55 | 0.28 | 0.01 | -0.09 | -90.00% | 0.00 | 3 | 9 | 0.73 | 0.01 | 0.01 | -0.01 | 10/29/2026 | 10/29/2026 3:59:59 PM EST |
| 94.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.26 | 0.01 | 0.00 | -0.01 | 10/21/2026 | 10/29/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.50 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 3:59:59 PM EST |
| 96.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.36 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/29/2026 3:59:59 PM EST |
| 97.00 | 0.00 | 0.50 | 0.25 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.87 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 3:59:59 PM EST |
| 98.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.45 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/29/2026 3:59:59 PM EST |
| 99.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.50 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/29/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.54 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/29/2026 3:59:59 PM EST |
| 101.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.59 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/29/2026 3:59:59 PM EST |
| 102.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:59 PM EST | |||
| 103.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:59 PM EST | |||
| 104.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.75 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/29/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.95 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/29/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:59 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 | 3.12 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:59 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.82 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/29/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 168 | 1.42 | -0.01 | 0.01 | -0.01 | 10/28/2026 | 10/29/2026 3:59:59 PM EST |
| 71.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.36 | -0.02 | 0.01 | -0.01 | 10/29/2026 3:59:59 PM EST | |||
| 72.00 | 0.00 | 2.20 | 1.10 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 199 | 1.28 | -0.04 | 0.01 | -0.02 | 10/28/2026 | 10/29/2026 3:59:59 PM EST |
| 73.00 | 0.00 | 2.25 | 1.13 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.22 | -0.05 | 0.02 | -0.03 | 10/20/2026 | 10/29/2026 3:59:59 PM EST |
| 74.00 | 0.05 | 1.20 | 0.63 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.60 | -0.09 | 0.03 | -0.05 | 10/28/2026 | 10/29/2026 3:59:59 PM EST |
| 75.00 | 0.05 | 1.00 | 0.53 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.52 | -0.12 | 0.03 | -0.07 | 10/28/2026 | 10/29/2026 3:59:59 PM EST |
| 76.00 | 0.25 | 1.10 | 0.68 | 0.36 | -0.24 | -40.00% | 0.01 | 35 | 50 | 0.54 | -0.16 | 0.04 | -0.08 | 10/29/2026 | 10/29/2026 3:59:59 PM EST |
| 77.00 | 0.10 | 1.25 | 0.68 | 0.51 | +0.08 | +18.61% | 0.01 | 28 | 99 | 0.45 | -0.20 | 0.05 | -0.10 | 10/29/2026 | 10/29/2026 3:59:59 PM EST |
| 78.00 | 0.35 | 0.75 | 0.55 | 0.42 | -0.13 | -23.64% | 0.01 | 4 | 55 | 0.38 | -0.25 | 0.05 | -0.11 | 10/29/2026 | 10/29/2026 3:59:59 PM EST |
| 79.00 | 0.50 | 0.95 | 0.73 | 0.85 | +0.10 | +13.34% | 0.01 | 38 | 68 | 0.36 | -0.31 | 0.06 | -0.12 | 10/29/2026 | 10/29/2026 3:59:59 PM EST |
| 80.00 | 1.15 | 1.25 | 1.20 | 1.20 | +0.41 | +51.90% | 0.01 | 5,916 | 276 | 0.40 | -0.37 | 0.07 | -0.13 | 10/29/2026 | 10/29/2026 3:59:59 PM EST |
| 81.00 | 1.35 | 2.10 | 1.73 | 1.55 | +0.30 | +24.00% | 0.02 | 28 | 241 | 0.44 | -0.44 | 0.07 | -0.13 | 10/29/2026 | 10/29/2026 3:59:59 PM EST |
| 82.00 | 0.75 | 3.70 | 2.23 | 2.00 | +0.55 | +37.94% | 0.03 | 14 | 87 | 0.42 | -0.51 | 0.08 | -0.13 | 10/29/2026 | 10/29/2026 3:59:59 PM EST |
| 83.00 | 1.30 | 4.70 | 3.00 | 2.02 | -0.19 | -8.60% | 0.04 | 1 | 39 | 0.44 | -0.59 | 0.08 | -0.12 | 10/29/2026 | 10/29/2026 3:59:59 PM EST |
| 84.00 | 1.50 | 5.30 | 3.40 | 2.67 | +0.22 | +8.98% | 0.04 | 1 | 178 | 0.83 | -0.67 | 0.07 | -0.11 | 10/29/2026 | 10/29/2026 3:59:59 PM EST |
| 85.00 | 2.25 | 5.30 | 3.78 | 3.55 | 0.00 | 0.00% | 0.04 | 0 | 49 | 0.70 | -0.75 | 0.07 | -0.09 | 10/28/2026 | 10/29/2026 3:59:59 PM EST |
| 86.00 | 3.60 | 6.10 | 4.85 | 3.70 | 0.00 | 0.00% | 0.06 | 0 | 37 | 0.72 | -0.82 | 0.06 | -0.07 | 10/28/2026 | 10/29/2026 3:59:59 PM EST |
| 87.00 | 4.30 | 7.60 | 5.95 | 4.70 | +1.70 | +56.67% | 0.07 | 3 | 15 | 0.90 | -0.88 | 0.05 | -0.06 | 10/29/2026 | 10/29/2026 3:59:59 PM EST |
| 88.00 | 5.20 | 7.80 | 6.50 | 5.31 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.78 | -0.92 | 0.04 | -0.04 | 10/28/2026 | 10/29/2026 3:59:59 PM EST |
| 89.00 | 6.10 | 8.60 | 7.35 | 6.27 | -2.27 | -26.59% | 0.08 | 3 | 4 | 0.79 | -0.95 | 0.03 | -0.03 | 10/29/2026 | 10/29/2026 3:59:59 PM EST |
| 90.00 | 7.00 | 10.40 | 8.70 | 7.09 | -1.02 | -12.58% | 0.10 | 2 | 10 | 1.04 | -0.97 | 0.02 | -0.02 | 10/29/2026 | 10/29/2026 3:59:59 PM EST |
| 91.00 | 8.00 | 11.30 | 9.65 | 9.27 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.08 | -0.97 | 0.01 | -0.02 | 10/19/2026 | 10/29/2026 3:59:59 PM EST |
| 92.00 | 9.00 | 12.20 | 10.60 | 7.48 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.11 | -0.98 | 0.01 | -0.02 | 10/16/2026 | 10/29/2026 3:59:59 PM EST |
| 93.00 | 9.40 | 13.30 | 11.35 | 6.98 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.18 | -0.99 | 0.01 | -0.01 | 10/2/2026 | 10/29/2026 3:59:59 PM EST |
| 94.00 | 11.00 | 13.60 | 12.30 | % | 0.13 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.01 | 10/29/2026 3:59:59 PM EST | |||
| 95.00 | 12.00 | 15.30 | 13.65 | % | 0.14 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/29/2026 3:59:59 PM EST | |||
| 96.00 | 13.00 | 16.30 | 14.65 | % | 0.15 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/29/2026 3:59:59 PM EST | |||
| 97.00 | 13.40 | 17.30 | 15.35 | % | 0.16 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/29/2026 3:59:59 PM EST | |||
| 98.00 | 15.00 | 18.30 | 16.65 | % | 0.17 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/29/2026 3:59:59 PM EST | |||
| 99.00 | 16.00 | 19.30 | 17.65 | % | 0.18 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/29/2026 3:59:59 PM EST | |||
| 100.00 | 17.00 | 20.30 | 18.65 | % | 0.19 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/29/2026 3:59:59 PM EST | |||
| 101.00 | 17.50 | 21.30 | 19.40 | % | 0.19 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/29/2026 3:59:59 PM EST | |||
| 102.00 | 18.50 | 22.30 | 20.40 | % | 0.20 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/29/2026 3:59:59 PM EST | |||
| 103.00 | 20.00 | 23.30 | 21.65 | % | 0.21 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/29/2026 3:59:59 PM EST | |||
| 104.00 | 21.00 | 24.30 | 22.65 | % | 0.22 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/29/2026 3:59:59 PM EST | |||
| 105.00 | 22.00 | 25.30 | 23.65 | % | 0.23 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/29/2026 3:59:59 PM EST | |||
| 110.00 | 27.00 | 30.30 | 28.65 | % | 0.26 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/29/2026 3:59:59 PM EST | |||
| 115.00 | 31.40 | 35.30 | 33.35 | % | 0.29 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/29/2026 3:59:59 PM EST | |||
| 120.00 | 37.00 | 40.30 | 38.65 | % | 0.32 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 10/29/2026 3:59:59 PM EST | |||
| 125.00 | 42.00 | 45.30 | 43.65 | % | 0.35 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/29/2026 3:59:59 PM EST | |||
| 130.00 | 46.40 | 50.30 | 48.35 | % | 0.37 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 10/29/2026 3:59:59 PM EST |