Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $85.81 as of 10/2/2026 2:45:16 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 | 36.40 | 40.30 | 38.35 | % | 0.77 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:09 PM EST | |||
| 55.00 | 31.40 | 35.30 | 33.35 | % | 0.61 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:09 PM EST | |||
| 60.00 | 26.50 | 30.40 | 28.45 | % | 0.47 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 10/2/2026 4:00:09 PM EST | |||
| 65.00 | 21.50 | 25.50 | 23.50 | % | 0.36 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.01 | 10/2/2026 4:00:09 PM EST | |||
| 70.00 | 17.30 | 20.10 | 18.70 | % | 0.27 | 0 | 0 | 0.76 | 0.96 | 0.01 | -0.02 | 10/2/2026 4:00:09 PM EST | |||
| 74.00 | 12.90 | 16.90 | 14.90 | % | 0.20 | 0 | 0 | 0.77 | 0.90 | 0.01 | -0.03 | 10/2/2026 4:00:09 PM EST | |||
| 75.00 | 12.70 | 15.30 | 14.00 | % | 0.19 | 0 | 0 | 0.65 | 0.88 | 0.01 | -0.03 | 10/2/2026 4:00:09 PM EST | |||
| 76.00 | 11.20 | 14.80 | 13.00 | % | 0.17 | 0 | 0 | 0.68 | 0.86 | 0.02 | -0.04 | 10/2/2026 4:00:09 PM EST | |||
| 77.00 | 10.30 | 13.90 | 12.10 | % | 0.16 | 0 | 0 | 0.66 | 0.84 | 0.02 | -0.04 | 10/2/2026 4:00:09 PM EST | |||
| 78.00 | 9.50 | 13.00 | 11.25 | % | 0.14 | 0 | 0 | 0.64 | 0.82 | 0.02 | -0.05 | 10/2/2026 4:00:09 PM EST | |||
| 79.00 | 8.60 | 12.20 | 10.40 | % | 0.13 | 0 | 0 | 0.62 | 0.80 | 0.02 | -0.05 | 10/2/2026 4:00:09 PM EST | |||
| 80.00 | 8.20 | 11.40 | 9.80 | % | 0.12 | 0 | 0 | 0.61 | 0.77 | 0.02 | -0.05 | 10/2/2026 4:00:09 PM EST | |||
| 81.00 | 7.10 | 10.70 | 8.90 | % | 0.11 | 0 | 0 | 0.60 | 0.75 | 0.03 | -0.06 | 10/2/2026 4:00:09 PM EST | |||
| 82.00 | 7.10 | 10.00 | 8.55 | % | 0.10 | 0 | 0 | 0.48 | 0.72 | 0.03 | -0.06 | 10/2/2026 4:00:09 PM EST | |||
| 83.00 | 6.40 | 9.30 | 7.85 | % | 0.09 | 0 | 0 | 0.48 | 0.69 | 0.03 | -0.06 | 10/2/2026 4:00:09 PM EST | |||
| 84.00 | 5.70 | 8.60 | 7.15 | % | 0.09 | 0 | 0 | 0.47 | 0.66 | 0.03 | -0.06 | 10/2/2026 4:00:09 PM EST | |||
| 85.00 | 4.80 | 8.00 | 6.40 | % | 0.08 | 0 | 0 | 0.45 | 0.62 | 0.03 | -0.07 | 10/2/2026 4:00:09 PM EST | |||
| 86.00 | 4.50 | 7.40 | 5.95 | % | 0.07 | 0 | 0 | 0.46 | 0.59 | 0.03 | -0.07 | 10/2/2026 4:00:09 PM EST | |||
| 87.00 | 3.20 | 6.80 | 5.00 | 4.79 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.42 | 0.56 | 0.04 | -0.07 | 9/29/2026 | 10/2/2026 4:00:09 PM EST |
| 88.00 | 3.30 | 6.10 | 4.70 | % | 0.05 | 0 | 0 | 0.44 | 0.52 | 0.04 | -0.07 | 10/2/2026 4:00:09 PM EST | |||
| 89.00 | 2.80 | 5.70 | 4.25 | 3.76 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.44 | 0.49 | 0.04 | -0.07 | 9/29/2026 | 10/2/2026 4:00:09 PM EST |
| 90.00 | 2.75 | 5.30 | 4.03 | 3.80 | +0.97 | +34.28% | 0.04 | 26 | 2 | 0.45 | 0.45 | 0.04 | -0.07 | 10/2/2026 | 10/2/2026 4:00:09 PM EST |
| 91.00 | 1.95 | 4.90 | 3.43 | % | 0.04 | 0 | 0 | 0.43 | 0.41 | 0.04 | -0.06 | 10/2/2026 4:00:09 PM EST | |||
| 92.00 | 1.60 | 4.50 | 3.05 | 3.01 | +0.42 | +16.22% | 0.03 | 5 | 1 | 0.43 | 0.37 | 0.04 | -0.06 | 10/2/2026 | 10/2/2026 4:00:09 PM EST |
| 93.00 | 0.70 | 4.70 | 2.70 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.42 | 0.33 | 0.04 | -0.06 | 9/30/2026 | 10/2/2026 4:00:09 PM EST |
| 94.00 | 0.90 | 4.10 | 2.50 | 1.92 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.43 | 0.30 | 0.04 | -0.05 | 10/1/2026 | 10/2/2026 4:00:09 PM EST |
| 95.00 | 0.60 | 2.50 | 1.55 | 2.07 | +0.64 | +44.76% | 0.02 | 5 | 2 | 0.36 | 0.26 | 0.04 | -0.05 | 10/2/2026 | 10/2/2026 4:00:09 PM EST |
| 96.00 | 0.35 | 3.60 | 1.98 | 1.60 | +0.07 | +4.58% | 0.02 | 2 | 3 | 0.42 | 0.23 | 0.03 | -0.05 | 10/2/2026 | 10/2/2026 4:00:09 PM EST |
| 97.00 | 0.10 | 3.30 | 1.70 | 1.28 | -0.15 | -10.49% | 0.02 | 1 | 2 | 0.39 | 0.19 | 0.03 | -0.04 | 10/2/2026 | 10/2/2026 4:00:09 PM EST |
| 98.00 | 0.70 | 2.35 | 1.53 | 1.07 | +0.05 | +4.91% | 0.02 | 11 | 6 | 0.42 | 0.17 | 0.03 | -0.04 | 10/2/2026 | 10/2/2026 4:00:09 PM EST |
| 99.00 | 0.70 | 1.95 | 1.33 | 1.55 | +0.75 | +93.75% | 0.01 | 2 | 4 | 0.43 | 0.14 | 0.03 | -0.03 | 10/2/2026 | 10/2/2026 4:00:09 PM EST |
| 100.00 | 0.55 | 1.80 | 1.18 | 1.47 | +0.85 | +137.10% | 0.01 | 1 | 1 | 0.42 | 0.12 | 0.02 | -0.03 | 10/2/2026 | 10/2/2026 4:00:09 PM EST |
| 101.00 | 0.05 | 2.90 | 1.48 | % | 0.01 | 0 | 0 | 0.44 | 0.10 | 0.02 | -0.03 | 10/2/2026 4:00:09 PM EST | |||
| 102.00 | 0.05 | 2.65 | 1.35 | % | 0.01 | 0 | 0 | 0.44 | 0.08 | 0.02 | -0.02 | 10/2/2026 4:00:09 PM EST | |||
| 103.00 | 0.05 | 2.55 | 1.30 | % | 0.01 | 0 | 0 | 0.45 | 0.06 | 0.02 | -0.02 | 10/2/2026 4:00:09 PM EST | |||
| 104.00 | 0.05 | 2.20 | 1.13 | % | 0.01 | 0 | 0 | 0.45 | 0.05 | 0.01 | -0.02 | 10/2/2026 4:00:09 PM EST | |||
| 105.00 | 0.05 | 2.50 | 1.28 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.48 | 0.04 | 0.01 | -0.01 | 9/30/2026 | 10/2/2026 4:00:09 PM EST |
| 110.00 | 0.05 | 2.30 | 1.18 | % | 0.01 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 10/2/2026 4:00:09 PM EST | |||
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:09 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:09 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:09 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:09 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 | 1.64 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:09 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:09 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 10/2/2026 4:00:09 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.01 | 10/2/2026 4:00:09 PM EST | |||
| 70.00 | 0.00 | 2.35 | 1.18 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.89 | -0.04 | 0.01 | -0.02 | 9/25/2026 | 10/2/2026 4:00:09 PM EST |
| 74.00 | 0.05 | 1.10 | 0.58 | 0.55 | -0.10 | -15.39% | 0.01 | 3 | 5 | 0.40 | -0.10 | 0.01 | -0.03 | 10/2/2026 | 10/2/2026 4:00:09 PM EST |
| 75.00 | 0.50 | 0.85 | 0.68 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.44 | -0.12 | 0.01 | -0.03 | 9/30/2026 | 10/2/2026 4:00:09 PM EST |
| 76.00 | 0.30 | 1.30 | 0.80 | 0.99 | % | 0.01 | 5 | 0 | 0.42 | -0.14 | 0.02 | -0.04 | 10/2/2026 | 10/2/2026 4:00:09 PM EST | |
| 77.00 | 0.45 | 1.40 | 0.93 | 0.92 | % | 0.01 | 3 | 0 | 0.42 | -0.16 | 0.02 | -0.04 | 10/2/2026 | 10/2/2026 4:00:09 PM EST | |
| 78.00 | 0.65 | 1.60 | 1.13 | 1.12 | -0.40 | -26.32% | 0.01 | 1 | 8 | 0.42 | -0.18 | 0.02 | -0.05 | 10/2/2026 | 10/2/2026 4:00:09 PM EST |
| 79.00 | 0.30 | 2.85 | 1.58 | 1.66 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.43 | -0.20 | 0.02 | -0.05 | 9/30/2026 | 10/2/2026 4:00:09 PM EST |
| 80.00 | 0.10 | 3.40 | 1.75 | 1.88 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.41 | -0.23 | 0.02 | -0.05 | 10/1/2026 | 10/2/2026 4:00:09 PM EST |
| 81.00 | 0.50 | 2.75 | 1.63 | 1.79 | -0.51 | -22.18% | 0.02 | 4 | 8 | 0.39 | -0.25 | 0.03 | -0.06 | 10/2/2026 | 10/2/2026 4:00:09 PM EST |
| 82.00 | 0.50 | 3.20 | 1.85 | 1.90 | -0.70 | -26.93% | 0.02 | 2 | 1 | 0.38 | -0.28 | 0.03 | -0.06 | 10/2/2026 | 10/2/2026 4:00:09 PM EST |
| 83.00 | 0.50 | 3.80 | 2.15 | 2.05 | -1.36 | -39.89% | 0.03 | 7 | 10 | 0.38 | -0.31 | 0.03 | -0.06 | 10/2/2026 | 10/2/2026 4:00:09 PM EST |
| 84.00 | 1.10 | 3.90 | 2.50 | 3.19 | -0.11 | -3.34% | 0.03 | 31 | 230 | 0.39 | -0.34 | 0.03 | -0.06 | 10/2/2026 | 10/2/2026 4:00:09 PM EST |
| 85.00 | 1.00 | 3.30 | 2.15 | 2.88 | -0.68 | -19.11% | 0.03 | 1 | 10 | 0.31 | -0.38 | 0.03 | -0.07 | 10/2/2026 | 10/2/2026 4:00:09 PM EST |
| 86.00 | 1.85 | 4.70 | 3.28 | 4.76 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.38 | -0.41 | 0.03 | -0.07 | 10/1/2026 | 10/2/2026 4:00:09 PM EST |
| 87.00 | 2.30 | 5.20 | 3.75 | 4.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.39 | -0.44 | 0.04 | -0.07 | 9/28/2026 | 10/2/2026 4:00:09 PM EST |
| 88.00 | 2.90 | 5.60 | 4.25 | 5.33 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.39 | -0.48 | 0.04 | -0.07 | 9/29/2026 | 10/2/2026 4:00:09 PM EST |
| 89.00 | 3.20 | 6.10 | 4.65 | % | 0.05 | 0 | 0 | 0.37 | -0.51 | 0.04 | -0.07 | 10/2/2026 4:00:09 PM EST | |||
| 90.00 | 3.70 | 6.70 | 5.20 | 6.00 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.37 | -0.55 | 0.04 | -0.07 | 10/1/2026 | 10/2/2026 4:00:09 PM EST |
| 91.00 | 4.30 | 7.30 | 5.80 | 7.37 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.37 | -0.59 | 0.04 | -0.06 | 9/30/2026 | 10/2/2026 4:00:09 PM EST |
| 92.00 | 4.90 | 7.80 | 6.35 | 7.61 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.36 | -0.63 | 0.04 | -0.06 | 9/30/2026 | 10/2/2026 4:00:09 PM EST |
| 93.00 | 5.60 | 8.50 | 7.05 | 6.98 | -1.02 | -12.75% | 0.08 | 1 | 1 | 0.36 | -0.67 | 0.04 | -0.06 | 10/2/2026 | 10/2/2026 4:00:09 PM EST |
| 94.00 | 6.30 | 9.20 | 7.75 | % | 0.08 | 0 | 0 | 0.35 | -0.70 | 0.04 | -0.05 | 10/2/2026 4:00:09 PM EST | |||
| 95.00 | 7.00 | 9.90 | 8.45 | % | 0.09 | 0 | 0 | 0.34 | -0.74 | 0.04 | -0.05 | 10/2/2026 4:00:09 PM EST | |||
| 96.00 | 7.70 | 11.30 | 9.50 | % | 0.10 | 0 | 0 | 0.62 | -0.77 | 0.03 | -0.05 | 10/2/2026 4:00:09 PM EST | |||
| 97.00 | 9.20 | 11.00 | 10.10 | % | 0.10 | 0 | 0 | 0.35 | -0.81 | 0.03 | -0.04 | 10/2/2026 4:00:09 PM EST | |||
| 98.00 | 9.30 | 12.90 | 11.10 | % | 0.11 | 0 | 0 | 0.64 | -0.83 | 0.03 | -0.04 | 10/2/2026 4:00:09 PM EST | |||
| 99.00 | 10.10 | 13.70 | 11.90 | % | 0.12 | 0 | 0 | 0.65 | -0.86 | 0.03 | -0.03 | 10/2/2026 4:00:09 PM EST | |||
| 100.00 | 11.00 | 14.50 | 12.75 | % | 0.13 | 0 | 0 | 0.65 | -0.88 | 0.02 | -0.03 | 10/2/2026 4:00:09 PM EST | |||
| 101.00 | 11.80 | 15.40 | 13.60 | % | 0.13 | 0 | 0 | 0.67 | -0.90 | 0.02 | -0.03 | 10/2/2026 4:00:09 PM EST | |||
| 102.00 | 12.70 | 16.30 | 14.50 | % | 0.14 | 0 | 0 | 0.68 | -0.92 | 0.02 | -0.02 | 10/2/2026 4:00:09 PM EST | |||
| 103.00 | 13.30 | 16.90 | 15.10 | % | 0.15 | 0 | 0 | 0.66 | -0.94 | 0.02 | -0.02 | 10/2/2026 4:00:09 PM EST | |||
| 104.00 | 14.20 | 18.10 | 16.15 | % | 0.16 | 0 | 0 | 0.71 | -0.95 | 0.01 | -0.02 | 10/2/2026 4:00:09 PM EST | |||
| 105.00 | 15.20 | 19.00 | 17.10 | % | 0.16 | 0 | 0 | 0.72 | -0.96 | 0.01 | -0.01 | 10/2/2026 4:00:09 PM EST | |||
| 110.00 | 20.00 | 23.90 | 21.95 | % | 0.20 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 10/2/2026 4:00:09 PM EST | |||
| 115.00 | 24.90 | 28.80 | 26.85 | % | 0.23 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:09 PM EST | |||
| 120.00 | 30.00 | 33.80 | 31.90 | % | 0.27 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:09 PM EST | |||
| 125.00 | 34.90 | 38.80 | 36.85 | % | 0.29 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:09 PM EST | |||
| 130.00 | 40.00 | 43.80 | 41.90 | % | 0.32 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:09 PM EST |