Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $77.20 as of 11/2/2026 6:05:49 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 | 23.10 | 27.00 | 25.05 | % | 0.50 | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.01 | 11/2/2026 3:59:57 PM EST | |||
| 55.00 | 18.40 | 22.20 | 20.30 | % | 0.37 | 0 | 0 | 1.09 | 0.97 | 0.00 | -0.02 | 11/2/2026 3:59:57 PM EST | |||
| 60.00 | 13.60 | 17.40 | 15.50 | % | 0.26 | 0 | 0 | 0.92 | 0.91 | 0.01 | -0.03 | 11/2/2026 3:59:57 PM EST | |||
| 65.00 | 9.30 | 13.10 | 11.20 | % | 0.17 | 0 | 0 | 0.79 | 0.83 | 0.02 | -0.05 | 11/2/2026 3:59:57 PM EST | |||
| 70.00 | 6.80 | 7.50 | 7.15 | % | 0.10 | 0 | 0 | 0.43 | 0.71 | 0.03 | -0.05 | 11/2/2026 3:59:57 PM EST | |||
| 71.00 | 5.20 | 8.60 | 6.90 | 6.75 | % | 0.10 | 4 | 0 | 0.47 | 0.68 | 0.03 | -0.06 | 11/2/2026 | 11/2/2026 3:59:57 PM EST | |
| 72.00 | 5.40 | 6.20 | 5.80 | % | 0.08 | 0 | 0 | 0.42 | 0.64 | 0.03 | -0.06 | 11/2/2026 3:59:57 PM EST | |||
| 73.00 | 3.90 | 7.40 | 5.65 | % | 0.08 | 0 | 0 | 0.47 | 0.61 | 0.04 | -0.06 | 11/2/2026 3:59:57 PM EST | |||
| 74.00 | 4.50 | 5.10 | 4.80 | % | 0.06 | 0 | 0 | 0.44 | 0.57 | 0.04 | -0.06 | 11/2/2026 3:59:57 PM EST | |||
| 75.00 | 3.90 | 4.70 | 4.30 | % | 0.06 | 0 | 0 | 0.44 | 0.53 | 0.04 | -0.06 | 11/2/2026 3:59:57 PM EST | |||
| 76.00 | 3.30 | 4.00 | 3.65 | % | 0.05 | 0 | 0 | 0.42 | 0.49 | 0.04 | -0.06 | 11/2/2026 3:59:57 PM EST | |||
| 77.00 | 1.90 | 3.90 | 2.90 | % | 0.04 | 0 | 0 | 0.38 | 0.45 | 0.04 | -0.06 | 11/2/2026 3:59:57 PM EST | |||
| 78.00 | 2.85 | 3.20 | 3.03 | 4.70 | +1.50 | +46.88% | 0.04 | 1 | 1 | 0.43 | 0.42 | 0.04 | -0.05 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 79.00 | 1.85 | 3.20 | 2.53 | % | 0.03 | 0 | 0 | 0.42 | 0.38 | 0.04 | -0.05 | 11/2/2026 3:59:57 PM EST | |||
| 80.00 | 1.35 | 2.50 | 1.93 | 2.50 | % | 0.02 | 1 | 0 | 0.38 | 0.34 | 0.04 | -0.05 | 11/2/2026 | 11/2/2026 3:59:57 PM EST | |
| 81.00 | 1.55 | 3.50 | 2.53 | % | 0.03 | 0 | 0 | 0.48 | 0.31 | 0.04 | -0.05 | 11/2/2026 3:59:57 PM EST | |||
| 82.00 | 1.40 | 1.95 | 1.68 | 2.81 | % | 0.02 | 1 | 0 | 0.42 | 0.27 | 0.03 | -0.05 | 11/2/2026 | 11/2/2026 3:59:57 PM EST | |
| 83.00 | 1.10 | 3.50 | 2.30 | % | 0.03 | 0 | 0 | 0.50 | 0.24 | 0.03 | -0.04 | 11/2/2026 3:59:57 PM EST | |||
| 84.00 | 0.45 | 1.90 | 1.18 | 1.30 | -0.33 | -20.25% | 0.01 | 2 | 1 | 0.40 | 0.22 | 0.03 | -0.04 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 85.00 | 0.75 | 1.30 | 1.03 | 1.04 | -0.26 | -20.00% | 0.01 | 3 | 4 | 0.41 | 0.19 | 0.03 | -0.04 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 86.00 | 0.10 | 1.80 | 0.95 | 1.01 | -0.24 | -19.20% | 0.01 | 4 | 3 | 0.39 | 0.17 | 0.03 | -0.03 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 87.00 | 0.55 | 1.55 | 1.05 | 1.07 | +0.12 | +12.64% | 0.01 | 2 | 1 | 0.43 | 0.15 | 0.02 | -0.03 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 88.00 | 0.10 | 1.00 | 0.55 | 0.68 | -0.29 | -29.90% | 0.01 | 2 | 1 | 0.37 | 0.13 | 0.02 | -0.03 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 89.00 | 0.15 | 1.05 | 0.60 | 0.60 | -0.25 | -29.42% | 0.01 | 4 | 1 | 0.41 | 0.11 | 0.02 | -0.03 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 90.00 | 0.10 | 1.10 | 0.60 | 0.92 | % | 0.01 | 5 | 0 | 0.42 | 0.10 | 0.02 | -0.02 | 11/2/2026 | 11/2/2026 3:59:57 PM EST | |
| 91.00 | 0.05 | 1.10 | 0.58 | % | 0.01 | 0 | 0 | 0.42 | 0.09 | 0.02 | -0.02 | 11/2/2026 3:59:57 PM EST | |||
| 92.00 | 0.05 | 1.20 | 0.63 | % | 0.01 | 0 | 0 | 0.44 | 0.08 | 0.01 | -0.02 | 11/2/2026 3:59:57 PM EST | |||
| 93.00 | 0.05 | 0.60 | 0.33 | % | 0.00 | 0 | 0 | 0.40 | 0.07 | 0.01 | -0.02 | 11/2/2026 3:59:57 PM EST | |||
| 94.00 | 0.05 | 2.35 | 1.20 | % | 0.01 | 0 | 0 | 0.56 | 0.05 | 0.01 | -0.01 | 11/2/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.81 | 0.04 | 0.01 | -0.01 | 11/2/2026 3:59:57 PM EST | |||
| 96.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.83 | 0.04 | 0.01 | -0.01 | 11/2/2026 3:59:57 PM EST | |||
| 97.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.85 | 0.03 | 0.01 | -0.01 | 11/2/2026 3:59:57 PM EST | |||
| 98.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.86 | 0.02 | 0.01 | -0.01 | 11/2/2026 3:59:57 PM EST | |||
| 99.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.88 | 0.02 | 0.01 | -0.01 | 11/2/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.90 | 0.02 | 0.00 | -0.01 | 11/2/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.99 | 0.01 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 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 | 1.27 | -0.01 | 0.00 | -0.01 | 11/2/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.06 | -0.03 | 0.00 | -0.02 | 11/2/2026 3:59:57 PM EST | |||
| 60.00 | 0.05 | 2.35 | 1.20 | % | 0.02 | 0 | 0 | 0.60 | -0.09 | 0.01 | -0.03 | 11/2/2026 3:59:57 PM EST | |||
| 65.00 | 0.75 | 1.20 | 0.98 | 0.97 | +0.26 | +36.62% | 0.02 | 1 | 9 | 0.46 | -0.17 | 0.02 | -0.05 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 70.00 | 1.80 | 2.45 | 2.13 | 2.12 | +0.51 | +31.68% | 0.03 | 3 | 11 | 0.44 | -0.29 | 0.03 | -0.05 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 71.00 | 2.10 | 2.80 | 2.45 | 2.45 | +0.35 | +16.67% | 0.03 | 252 | 12 | 0.43 | -0.32 | 0.03 | -0.06 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 72.00 | 1.50 | 4.40 | 2.95 | % | 0.04 | 0 | 0 | 0.45 | -0.36 | 0.03 | -0.06 | 11/2/2026 3:59:57 PM EST | |||
| 73.00 | 2.85 | 3.60 | 3.23 | 2.78 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.43 | -0.39 | 0.04 | -0.06 | 10/30/2026 | 11/2/2026 3:59:57 PM EST |
| 74.00 | 2.90 | 4.10 | 3.50 | 2.96 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.41 | -0.43 | 0.04 | -0.06 | 10/30/2026 | 11/2/2026 3:59:57 PM EST |
| 75.00 | 4.00 | 4.50 | 4.25 | 3.90 | +0.35 | +9.86% | 0.06 | 5 | 3 | 0.44 | -0.47 | 0.04 | -0.06 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 76.00 | 2.65 | 6.50 | 4.58 | 3.33 | % | 0.06 | 1 | 0 | 0.42 | -0.51 | 0.04 | -0.06 | 11/2/2026 | 11/2/2026 3:59:57 PM EST | |
| 77.00 | 4.80 | 5.60 | 5.20 | 4.22 | % | 0.07 | 1 | 0 | 0.42 | -0.55 | 0.04 | -0.06 | 11/2/2026 | 11/2/2026 3:59:57 PM EST | |
| 78.00 | 3.80 | 7.00 | 5.40 | 5.44 | +0.38 | +7.51% | 0.07 | 1 | 2 | 0.37 | -0.58 | 0.04 | -0.05 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 79.00 | 6.10 | 6.80 | 6.45 | % | 0.08 | 0 | 0 | 0.42 | -0.62 | 0.04 | -0.05 | 11/2/2026 3:59:57 PM EST | |||
| 80.00 | 6.20 | 8.90 | 7.55 | 4.50 | -1.96 | -30.35% | 0.09 | 1 | 2 | 0.46 | -0.66 | 0.04 | -0.05 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 81.00 | 7.50 | 8.10 | 7.80 | 6.86 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.41 | -0.69 | 0.04 | -0.05 | 10/30/2026 | 11/2/2026 3:59:57 PM EST |
| 82.00 | 7.90 | 10.40 | 9.15 | % | 0.11 | 0 | 0 | 0.47 | -0.73 | 0.03 | -0.05 | 11/2/2026 3:59:57 PM EST | |||
| 83.00 | 7.30 | 11.20 | 9.25 | % | 0.11 | 0 | 0 | 0.64 | -0.76 | 0.03 | -0.04 | 11/2/2026 3:59:57 PM EST | |||
| 84.00 | 8.10 | 11.70 | 9.90 | 8.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.61 | -0.78 | 0.03 | -0.04 | 10/30/2026 | 11/2/2026 3:59:57 PM EST |
| 85.00 | 9.30 | 12.00 | 10.65 | % | 0.13 | 0 | 0 | 0.56 | -0.81 | 0.03 | -0.04 | 11/2/2026 3:59:57 PM EST | |||
| 86.00 | 9.80 | 13.20 | 11.50 | % | 0.13 | 0 | 0 | 0.61 | -0.83 | 0.03 | -0.03 | 11/2/2026 3:59:57 PM EST | |||
| 87.00 | 10.70 | 14.20 | 12.45 | % | 0.14 | 0 | 0 | 0.64 | -0.85 | 0.02 | -0.03 | 11/2/2026 3:59:57 PM EST | |||
| 88.00 | 11.60 | 15.00 | 13.30 | 7.92 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.64 | -0.87 | 0.02 | -0.03 | 10/29/2026 | 11/2/2026 3:59:57 PM EST |
| 89.00 | 12.50 | 16.20 | 14.35 | % | 0.16 | 0 | 0 | 0.69 | -0.89 | 0.02 | -0.03 | 11/2/2026 3:59:57 PM EST | |||
| 90.00 | 13.40 | 17.30 | 15.35 | % | 0.17 | 0 | 0 | 0.73 | -0.90 | 0.02 | -0.02 | 11/2/2026 3:59:57 PM EST | |||
| 91.00 | 14.30 | 17.80 | 16.05 | % | 0.18 | 0 | 0 | 0.68 | -0.91 | 0.02 | -0.02 | 11/2/2026 3:59:57 PM EST | |||
| 92.00 | 15.30 | 19.20 | 17.25 | % | 0.19 | 0 | 0 | 0.76 | -0.92 | 0.01 | -0.02 | 11/2/2026 3:59:57 PM EST | |||
| 93.00 | 16.30 | 20.20 | 18.25 | % | 0.20 | 0 | 0 | 0.78 | -0.93 | 0.01 | -0.02 | 11/2/2026 3:59:57 PM EST | |||
| 94.00 | 17.20 | 21.20 | 19.20 | 16.91 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.81 | -0.95 | 0.01 | -0.01 | 10/30/2026 | 11/2/2026 3:59:57 PM EST |
| 95.00 | 18.20 | 22.10 | 20.15 | % | 0.21 | 0 | 0 | 0.81 | -0.96 | 0.01 | -0.01 | 11/2/2026 3:59:57 PM EST | |||
| 96.00 | 19.20 | 22.90 | 21.05 | % | 0.22 | 0 | 0 | 0.81 | -0.96 | 0.01 | -0.01 | 11/2/2026 3:59:57 PM EST | |||
| 97.00 | 20.20 | 24.00 | 22.10 | % | 0.23 | 0 | 0 | 0.84 | -0.97 | 0.01 | -0.01 | 11/2/2026 3:59:57 PM EST | |||
| 98.00 | 21.20 | 25.10 | 23.15 | % | 0.24 | 0 | 0 | 0.88 | -0.98 | 0.01 | -0.01 | 11/2/2026 3:59:57 PM EST | |||
| 99.00 | 22.20 | 26.00 | 24.10 | % | 0.24 | 0 | 0 | 0.88 | -0.98 | 0.01 | -0.01 | 11/2/2026 3:59:57 PM EST | |||
| 100.00 | 23.20 | 27.00 | 25.10 | % | 0.25 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.01 | 11/2/2026 3:59:57 PM EST | |||
| 105.00 | 28.20 | 32.00 | 30.10 | % | 0.29 | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 110.00 | 33.20 | 37.00 | 35.10 | % | 0.32 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 115.00 | 38.20 | 41.80 | 40.00 | % | 0.35 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 120.00 | 43.20 | 47.00 | 45.10 | % | 0.38 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 125.00 | 48.20 | 52.00 | 50.10 | % | 0.40 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST |