Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $85.96 as of 10/1/2026 5:51:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 74.00 | 11.40 | 15.10 | 13.25 | % | 0.18 | 0 | 0 | 0.69 | 0.86 | 0.02 | -0.04 | 10/1/2026 4:00:03 PM EST | |||
| 75.00 | 10.60 | 14.30 | 12.45 | % | 0.17 | 0 | 0 | 0.68 | 0.83 | 0.02 | -0.04 | 10/1/2026 4:00:03 PM EST | |||
| 76.00 | 9.70 | 13.50 | 11.60 | % | 0.15 | 0 | 0 | 0.66 | 0.83 | 0.02 | -0.04 | 10/1/2026 4:00:03 PM EST | |||
| 77.00 | 8.90 | 12.70 | 10.80 | % | 0.14 | 0 | 0 | 0.65 | 0.80 | 0.02 | -0.05 | 10/1/2026 4:00:03 PM EST | |||
| 78.00 | 8.10 | 11.90 | 10.00 | % | 0.13 | 0 | 0 | 0.63 | 0.78 | 0.02 | -0.05 | 10/1/2026 4:00:03 PM EST | |||
| 79.00 | 7.30 | 11.20 | 9.25 | % | 0.12 | 0 | 0 | 0.38 | 0.76 | 0.03 | -0.05 | 10/1/2026 4:00:03 PM EST | |||
| 80.00 | 6.70 | 10.50 | 8.60 | % | 0.11 | 0 | 0 | 0.41 | 0.73 | 0.03 | -0.05 | 10/1/2026 4:00:03 PM EST | |||
| 81.00 | 5.90 | 9.80 | 7.85 | % | 0.10 | 0 | 0 | 0.40 | 0.71 | 0.03 | -0.05 | 10/1/2026 4:00:03 PM EST | |||
| 82.00 | 5.20 | 9.10 | 7.15 | % | 0.09 | 0 | 0 | 0.40 | 0.68 | 0.03 | -0.06 | 10/1/2026 4:00:03 PM EST | |||
| 83.00 | 4.70 | 8.50 | 6.60 | % | 0.08 | 0 | 0 | 0.40 | 0.64 | 0.03 | -0.06 | 10/1/2026 4:00:03 PM EST | |||
| 84.00 | 4.10 | 8.00 | 6.05 | % | 0.07 | 0 | 0 | 0.41 | 0.61 | 0.03 | -0.06 | 10/1/2026 4:00:03 PM EST | |||
| 85.00 | 3.50 | 7.40 | 5.45 | % | 0.06 | 0 | 0 | 0.40 | 0.58 | 0.03 | -0.06 | 10/1/2026 4:00:03 PM EST | |||
| 86.00 | 2.90 | 6.90 | 4.90 | % | 0.06 | 0 | 0 | 0.40 | 0.54 | 0.04 | -0.06 | 10/1/2026 4:00:03 PM EST | |||
| 87.00 | 2.50 | 6.50 | 4.50 | % | 0.05 | 0 | 0 | 0.40 | 0.51 | 0.04 | -0.06 | 10/1/2026 4:00:03 PM EST | |||
| 88.00 | 2.00 | 6.00 | 4.00 | % | 0.05 | 0 | 0 | 0.39 | 0.48 | 0.04 | -0.06 | 10/1/2026 4:00:03 PM EST | |||
| 89.00 | 1.70 | 5.60 | 3.65 | % | 0.04 | 0 | 0 | 0.40 | 0.44 | 0.04 | -0.06 | 10/1/2026 4:00:03 PM EST | |||
| 90.00 | 1.30 | 5.30 | 3.30 | % | 0.04 | 0 | 0 | 0.40 | 0.41 | 0.03 | -0.06 | 10/1/2026 4:00:03 PM EST | |||
| 91.00 | 0.90 | 4.90 | 2.90 | % | 0.03 | 0 | 0 | 0.39 | 0.38 | 0.03 | -0.06 | 10/1/2026 4:00:03 PM EST | |||
| 92.00 | 0.55 | 4.60 | 2.58 | % | 0.03 | 0 | 0 | 0.38 | 0.35 | 0.03 | -0.05 | 10/1/2026 4:00:03 PM EST | |||
| 93.00 | 0.40 | 4.30 | 2.35 | % | 0.03 | 0 | 0 | 0.38 | 0.32 | 0.03 | -0.05 | 10/1/2026 4:00:03 PM EST | |||
| 94.00 | 0.15 | 4.10 | 2.13 | % | 0.02 | 0 | 0 | 0.37 | 0.29 | 0.03 | -0.05 | 10/1/2026 4:00:03 PM EST | |||
| 95.00 | 0.05 | 3.80 | 1.93 | % | 0.02 | 0 | 0 | 0.36 | 0.26 | 0.03 | -0.05 | 10/1/2026 4:00:03 PM EST | |||
| 96.00 | 0.05 | 3.60 | 1.83 | % | 0.02 | 0 | 0 | 0.37 | 0.24 | 0.03 | -0.04 | 10/1/2026 4:00:03 PM EST | |||
| 97.00 | 0.05 | 3.20 | 1.63 | % | 0.02 | 0 | 0 | 0.37 | 0.21 | 0.03 | -0.04 | 10/1/2026 4:00:03 PM EST | |||
| 98.00 | 0.05 | 3.30 | 1.68 | % | 0.02 | 0 | 0 | 0.39 | 0.19 | 0.02 | -0.04 | 10/1/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 74.00 | 0.05 | 3.00 | 1.53 | % | 0.02 | 0 | 0 | 0.46 | -0.14 | 0.02 | -0.04 | 10/1/2026 4:00:03 PM EST | |||
| 75.00 | 0.05 | 2.00 | 1.03 | % | 0.01 | 0 | 0 | 0.38 | -0.17 | 0.02 | -0.04 | 10/1/2026 4:00:03 PM EST | |||
| 76.00 | 0.90 | 1.80 | 1.35 | % | 0.02 | 0 | 0 | 0.43 | -0.17 | 0.02 | -0.04 | 10/1/2026 4:00:03 PM EST | |||
| 77.00 | 0.05 | 3.50 | 1.78 | % | 0.02 | 0 | 0 | 0.41 | -0.20 | 0.02 | -0.05 | 10/1/2026 4:00:03 PM EST | |||
| 78.00 | 0.00 | 3.70 | 1.85 | % | 0.02 | 0 | 0 | 0.39 | -0.22 | 0.02 | -0.05 | 10/1/2026 4:00:03 PM EST | |||
| 79.00 | 0.05 | 3.90 | 1.98 | % | 0.03 | 0 | 0 | 0.38 | -0.24 | 0.03 | -0.05 | 10/1/2026 4:00:03 PM EST | |||
| 80.00 | 0.20 | 4.30 | 2.25 | % | 0.03 | 0 | 0 | 0.39 | -0.27 | 0.03 | -0.05 | 10/1/2026 4:00:03 PM EST | |||
| 81.00 | 0.40 | 4.50 | 2.45 | % | 0.03 | 0 | 0 | 0.39 | -0.29 | 0.03 | -0.05 | 10/1/2026 4:00:03 PM EST | |||
| 82.00 | 0.90 | 4.80 | 2.85 | % | 0.03 | 0 | 0 | 0.40 | -0.32 | 0.03 | -0.06 | 10/1/2026 4:00:03 PM EST | |||
| 83.00 | 1.15 | 5.20 | 3.18 | 3.18 | % | 0.04 | 1 | 0 | 0.40 | -0.36 | 0.03 | -0.06 | 10/1/2026 | 10/1/2026 4:00:03 PM EST | |
| 84.00 | 1.60 | 5.50 | 3.55 | % | 0.04 | 0 | 0 | 0.40 | -0.39 | 0.03 | -0.06 | 10/1/2026 4:00:03 PM EST | |||
| 85.00 | 2.25 | 5.90 | 4.08 | % | 0.05 | 0 | 0 | 0.41 | -0.42 | 0.03 | -0.06 | 10/1/2026 4:00:03 PM EST | |||
| 86.00 | 2.55 | 6.60 | 4.58 | % | 0.05 | 0 | 0 | 0.41 | -0.46 | 0.04 | -0.06 | 10/1/2026 4:00:03 PM EST | |||
| 87.00 | 3.00 | 7.10 | 5.05 | % | 0.06 | 0 | 0 | 0.40 | -0.49 | 0.04 | -0.06 | 10/1/2026 4:00:03 PM EST | |||
| 88.00 | 3.60 | 7.20 | 5.40 | % | 0.06 | 0 | 0 | 0.38 | -0.52 | 0.04 | -0.06 | 10/1/2026 4:00:03 PM EST | |||
| 89.00 | 4.20 | 8.20 | 6.20 | % | 0.07 | 0 | 0 | 0.40 | -0.56 | 0.04 | -0.06 | 10/1/2026 4:00:03 PM EST | |||
| 90.00 | 4.90 | 8.80 | 6.85 | % | 0.08 | 0 | 0 | 0.40 | -0.59 | 0.03 | -0.06 | 10/1/2026 4:00:03 PM EST | |||
| 91.00 | 5.50 | 9.40 | 7.45 | % | 0.08 | 0 | 0 | 0.39 | -0.62 | 0.03 | -0.06 | 10/1/2026 4:00:03 PM EST | |||
| 92.00 | 6.20 | 10.10 | 8.15 | % | 0.09 | 0 | 0 | 0.38 | -0.65 | 0.03 | -0.05 | 10/1/2026 4:00:03 PM EST | |||
| 93.00 | 7.00 | 10.70 | 8.85 | % | 0.10 | 0 | 0 | 0.57 | -0.68 | 0.03 | -0.05 | 10/1/2026 4:00:03 PM EST | |||
| 94.00 | 7.70 | 11.50 | 9.60 | % | 0.10 | 0 | 0 | 0.59 | -0.71 | 0.03 | -0.05 | 10/1/2026 4:00:03 PM EST | |||
| 95.00 | 8.50 | 12.30 | 10.40 | % | 0.11 | 0 | 0 | 0.60 | -0.74 | 0.03 | -0.05 | 10/1/2026 4:00:03 PM EST | |||
| 96.00 | 9.30 | 12.90 | 11.10 | % | 0.12 | 0 | 0 | 0.58 | -0.76 | 0.03 | -0.04 | 10/1/2026 4:00:03 PM EST | |||
| 97.00 | 10.10 | 13.90 | 12.00 | % | 0.12 | 0 | 0 | 0.61 | -0.79 | 0.03 | -0.04 | 10/1/2026 4:00:03 PM EST | |||
| 98.00 | 11.00 | 14.80 | 12.90 | % | 0.13 | 0 | 0 | 0.62 | -0.81 | 0.02 | -0.04 | 10/1/2026 4:00:03 PM EST |