Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $87.49 as of 10/13/2026 8:29:18 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 | 35.70 | 39.90 | 37.80 | % | 0.76 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:06 PM EST | |||
| 55.00 | 30.70 | 35.00 | 32.85 | % | 0.60 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:06 PM EST | |||
| 60.00 | 25.70 | 29.90 | 27.80 | % | 0.46 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 10/13/2026 4:00:06 PM EST | |||
| 65.00 | 20.90 | 24.90 | 22.90 | % | 0.35 | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.01 | 10/13/2026 4:00:06 PM EST | |||
| 70.00 | 16.10 | 19.90 | 18.00 | % | 0.26 | 0 | 0 | 0.74 | 0.93 | 0.01 | -0.02 | 10/13/2026 4:00:06 PM EST | |||
| 75.00 | 12.70 | 15.20 | 13.95 | 12.75 | % | 0.19 | 1 | 0 | 0.62 | 0.86 | 0.02 | -0.04 | 10/13/2026 | 10/13/2026 4:00:06 PM EST | |
| 76.00 | 11.20 | 14.10 | 12.65 | % | 0.17 | 0 | 0 | 0.58 | 0.85 | 0.02 | -0.04 | 10/13/2026 4:00:06 PM EST | |||
| 77.00 | 9.90 | 13.60 | 11.75 | % | 0.15 | 0 | 0 | 0.60 | 0.83 | 0.02 | -0.04 | 10/13/2026 4:00:06 PM EST | |||
| 78.00 | 9.10 | 12.50 | 10.80 | % | 0.14 | 0 | 0 | 0.56 | 0.81 | 0.02 | -0.04 | 10/13/2026 4:00:06 PM EST | |||
| 79.00 | 8.90 | 11.70 | 10.30 | % | 0.13 | 0 | 0 | 0.37 | 0.79 | 0.02 | -0.04 | 10/13/2026 4:00:06 PM EST | |||
| 80.00 | 7.60 | 11.20 | 9.40 | % | 0.12 | 0 | 0 | 0.56 | 0.76 | 0.02 | -0.05 | 10/13/2026 4:00:06 PM EST | |||
| 81.00 | 6.80 | 10.50 | 8.65 | % | 0.11 | 0 | 0 | 0.55 | 0.74 | 0.03 | -0.05 | 10/13/2026 4:00:06 PM EST | |||
| 82.00 | 6.10 | 9.70 | 7.90 | % | 0.10 | 0 | 0 | 0.36 | 0.71 | 0.03 | -0.05 | 10/13/2026 4:00:06 PM EST | |||
| 83.00 | 5.40 | 9.00 | 7.20 | % | 0.09 | 0 | 0 | 0.36 | 0.68 | 0.03 | -0.05 | 10/13/2026 4:00:06 PM EST | |||
| 84.00 | 5.40 | 8.30 | 6.85 | % | 0.08 | 0 | 0 | 0.40 | 0.65 | 0.03 | -0.05 | 10/13/2026 4:00:06 PM EST | |||
| 85.00 | 4.80 | 7.70 | 6.25 | % | 0.07 | 0 | 0 | 0.40 | 0.62 | 0.03 | -0.05 | 10/13/2026 4:00:06 PM EST | |||
| 86.00 | 3.50 | 7.70 | 5.60 | % | 0.07 | 0 | 0 | 0.39 | 0.58 | 0.03 | -0.05 | 10/13/2026 4:00:06 PM EST | |||
| 87.00 | 3.50 | 6.70 | 5.10 | % | 0.06 | 0 | 0 | 0.39 | 0.55 | 0.03 | -0.05 | 10/13/2026 4:00:06 PM EST | |||
| 88.00 | 3.00 | 6.10 | 4.55 | % | 0.05 | 0 | 0 | 0.38 | 0.51 | 0.03 | -0.05 | 10/13/2026 4:00:06 PM EST | |||
| 89.00 | 2.65 | 5.70 | 4.18 | % | 0.05 | 0 | 0 | 0.39 | 0.48 | 0.04 | -0.05 | 10/13/2026 4:00:06 PM EST | |||
| 90.00 | 2.25 | 5.30 | 3.78 | % | 0.04 | 0 | 0 | 0.39 | 0.45 | 0.04 | -0.05 | 10/13/2026 4:00:06 PM EST | |||
| 91.00 | 1.90 | 4.90 | 3.40 | 4.11 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.39 | 0.41 | 0.03 | -0.05 | 10/12/2026 | 10/13/2026 4:00:06 PM EST |
| 92.00 | 1.50 | 4.50 | 3.00 | 2.88 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.38 | 0.38 | 0.03 | -0.05 | 10/9/2026 | 10/13/2026 4:00:06 PM EST |
| 93.00 | 1.20 | 3.90 | 2.55 | % | 0.03 | 0 | 0 | 0.37 | 0.35 | 0.03 | -0.05 | 10/13/2026 4:00:06 PM EST | |||
| 94.00 | 0.85 | 3.70 | 2.28 | % | 0.02 | 0 | 0 | 0.37 | 0.31 | 0.03 | -0.05 | 10/13/2026 4:00:06 PM EST | |||
| 95.00 | 0.60 | 3.80 | 2.20 | % | 0.02 | 0 | 0 | 0.38 | 0.28 | 0.03 | -0.04 | 10/13/2026 4:00:06 PM EST | |||
| 96.00 | 0.35 | 3.60 | 1.98 | 1.76 | % | 0.02 | 1 | 0 | 0.38 | 0.26 | 0.03 | -0.04 | 10/13/2026 | 10/13/2026 4:00:06 PM EST | |
| 97.00 | 0.15 | 2.80 | 1.48 | 1.62 | % | 0.02 | 1 | 0 | 0.34 | 0.23 | 0.03 | -0.04 | 10/13/2026 | 10/13/2026 4:00:06 PM EST | |
| 98.00 | 0.65 | 2.00 | 1.33 | 1.35 | % | 0.01 | 3 | 0 | 0.37 | 0.21 | 0.03 | -0.04 | 10/13/2026 | 10/13/2026 4:00:06 PM EST | |
| 99.00 | 0.50 | 1.65 | 1.08 | 1.05 | -0.47 | -30.93% | 0.01 | 2 | 1 | 0.36 | 0.19 | 0.02 | -0.03 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 100.00 | 0.40 | 1.95 | 1.18 | 0.95 | -0.34 | -26.36% | 0.01 | 11 | 1 | 0.38 | 0.16 | 0.02 | -0.03 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 105.00 | 0.05 | 1.60 | 0.83 | % | 0.01 | 0 | 0 | 0.39 | 0.09 | 0.01 | -0.02 | 10/13/2026 4:00:06 PM EST | |||
| 110.00 | 0.05 | 2.35 | 1.20 | % | 0.01 | 0 | 0 | 0.50 | 0.04 | 0.01 | -0.01 | 10/13/2026 4:00:06 PM EST | |||
| 115.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.77 | 0.02 | 0.00 | -0.01 | 10/13/2026 4:00:06 PM EST | |||
| 120.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.84 | 0.01 | 0.00 | 0.00 | 10/13/2026 4:00:06 PM EST | |||
| 125.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:06 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:06 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 | 1.44 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:06 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:06 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 10/13/2026 4:00:06 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.91 | -0.02 | 0.00 | -0.01 | 10/13/2026 4:00:06 PM EST | |||
| 70.00 | 0.05 | 1.25 | 0.65 | % | 0.01 | 0 | 0 | 0.46 | -0.07 | 0.01 | -0.02 | 10/13/2026 4:00:06 PM EST | |||
| 75.00 | 0.10 | 1.20 | 0.65 | 0.90 | % | 0.01 | 2 | 0 | 0.36 | -0.14 | 0.02 | -0.04 | 10/13/2026 | 10/13/2026 4:00:06 PM EST | |
| 76.00 | 0.05 | 2.85 | 1.45 | 1.12 | +0.32 | +40.00% | 0.02 | 1 | 1 | 0.42 | -0.15 | 0.02 | -0.04 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 77.00 | 0.30 | 2.05 | 1.18 | 1.22 | +0.23 | +23.24% | 0.02 | 2 | 11 | 0.39 | -0.17 | 0.02 | -0.04 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 78.00 | 0.50 | 2.10 | 1.30 | 1.37 | +0.16 | +13.23% | 0.02 | 3 | 2 | 0.39 | -0.19 | 0.02 | -0.04 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 79.00 | 0.10 | 3.50 | 1.80 | 1.78 | +0.21 | +13.38% | 0.02 | 1 | 1 | 0.39 | -0.21 | 0.02 | -0.04 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 80.00 | 1.00 | 2.30 | 1.65 | 1.75 | -0.09 | -4.90% | 0.02 | 4 | 2 | 0.38 | -0.24 | 0.02 | -0.05 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 81.00 | 0.60 | 3.00 | 1.80 | % | 0.02 | 0 | 0 | 0.36 | -0.26 | 0.03 | -0.05 | 10/13/2026 4:00:06 PM EST | |||
| 82.00 | 1.30 | 3.30 | 2.30 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.38 | -0.29 | 0.03 | -0.05 | 10/12/2026 | 10/13/2026 4:00:06 PM EST |
| 83.00 | 1.40 | 3.70 | 2.55 | 2.64 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.38 | -0.32 | 0.03 | -0.05 | 10/9/2026 | 10/13/2026 4:00:06 PM EST |
| 84.00 | 1.60 | 4.20 | 2.90 | % | 0.03 | 0 | 0 | 0.37 | -0.35 | 0.03 | -0.05 | 10/13/2026 4:00:06 PM EST | |||
| 85.00 | 1.95 | 4.40 | 3.18 | 3.50 | % | 0.04 | 1 | 0 | 0.36 | -0.38 | 0.03 | -0.05 | 10/13/2026 | 10/13/2026 4:00:06 PM EST | |
| 86.00 | 2.35 | 4.40 | 3.38 | 4.14 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.34 | -0.42 | 0.03 | -0.05 | 10/9/2026 | 10/13/2026 4:00:06 PM EST |
| 87.00 | 2.70 | 5.70 | 4.20 | 4.47 | % | 0.05 | 20 | 0 | 0.37 | -0.45 | 0.03 | -0.05 | 10/13/2026 | 10/13/2026 4:00:06 PM EST | |
| 88.00 | 3.20 | 6.30 | 4.75 | 5.16 | % | 0.05 | 1 | 0 | 0.37 | -0.49 | 0.03 | -0.05 | 10/13/2026 | 10/13/2026 4:00:06 PM EST | |
| 89.00 | 3.70 | 6.80 | 5.25 | % | 0.06 | 0 | 0 | 0.37 | -0.52 | 0.04 | -0.05 | 10/13/2026 4:00:06 PM EST | |||
| 90.00 | 4.30 | 7.40 | 5.85 | % | 0.07 | 0 | 0 | 0.37 | -0.55 | 0.04 | -0.05 | 10/13/2026 4:00:06 PM EST | |||
| 91.00 | 4.90 | 8.00 | 6.45 | % | 0.07 | 0 | 0 | 0.37 | -0.59 | 0.03 | -0.05 | 10/13/2026 4:00:06 PM EST | |||
| 92.00 | 5.60 | 9.20 | 7.40 | % | 0.08 | 0 | 0 | 0.39 | -0.62 | 0.03 | -0.05 | 10/13/2026 4:00:06 PM EST | |||
| 93.00 | 6.30 | 9.90 | 8.10 | % | 0.09 | 0 | 0 | 0.39 | -0.65 | 0.03 | -0.05 | 10/13/2026 4:00:06 PM EST | |||
| 94.00 | 7.20 | 10.00 | 8.60 | % | 0.09 | 0 | 0 | 0.37 | -0.69 | 0.03 | -0.05 | 10/13/2026 4:00:06 PM EST | |||
| 95.00 | 7.70 | 10.60 | 9.15 | 9.40 | % | 0.10 | 1 | 0 | 0.35 | -0.71 | 0.03 | -0.04 | 10/13/2026 | 10/13/2026 4:00:06 PM EST | |
| 96.00 | 8.40 | 12.00 | 10.20 | % | 0.11 | 0 | 0 | 0.35 | -0.74 | 0.03 | -0.04 | 10/13/2026 4:00:06 PM EST | |||
| 97.00 | 9.20 | 12.20 | 10.70 | % | 0.11 | 0 | 0 | 0.52 | -0.77 | 0.03 | -0.04 | 10/13/2026 4:00:06 PM EST | |||
| 98.00 | 10.00 | 13.00 | 11.50 | % | 0.12 | 0 | 0 | 0.52 | -0.79 | 0.03 | -0.04 | 10/13/2026 4:00:06 PM EST | |||
| 99.00 | 11.10 | 14.40 | 12.75 | % | 0.13 | 0 | 0 | 0.58 | -0.81 | 0.02 | -0.03 | 10/13/2026 4:00:06 PM EST | |||
| 100.00 | 11.90 | 14.80 | 13.35 | % | 0.13 | 0 | 0 | 0.55 | -0.84 | 0.02 | -0.03 | 10/13/2026 4:00:06 PM EST | |||
| 105.00 | 16.50 | 19.30 | 17.90 | % | 0.17 | 0 | 0 | 0.59 | -0.91 | 0.01 | -0.02 | 10/13/2026 4:00:06 PM EST | |||
| 110.00 | 21.00 | 24.20 | 22.60 | % | 0.21 | 0 | 0 | 0.67 | -0.96 | 0.01 | -0.01 | 10/13/2026 4:00:06 PM EST | |||
| 115.00 | 25.70 | 29.70 | 27.70 | % | 0.24 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.01 | 10/13/2026 4:00:06 PM EST | |||
| 120.00 | 30.50 | 34.70 | 32.60 | % | 0.27 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 10/13/2026 4:00:06 PM EST | |||
| 125.00 | 35.70 | 39.60 | 37.65 | % | 0.30 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:06 PM EST | |||
| 130.00 | 40.70 | 44.60 | 42.65 | % | 0.33 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:06 PM EST |