Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $82.25 as of 10/27/2026 9:12:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 46.10 | 49.50 | 47.80 | 54.95 | 0.00 | 0.00% | 1.37 | 0 | 8 | 1.90 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/27/2026 3:59:56 PM EST |
| 40.00 | 41.10 | 44.50 | 42.80 | 56.00 | 0.00 | 0.00% | 1.07 | 0 | 3 | 1.63 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 10/27/2026 3:59:56 PM EST |
| 45.00 | 36.10 | 39.50 | 37.80 | 48.70 | 0.00 | 0.00% | 0.84 | 0 | 9 | 1.38 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 10/27/2026 3:59:56 PM EST |
| 50.00 | 31.10 | 34.60 | 32.85 | 36.94 | 0.00 | 0.00% | 0.66 | 0 | 10 | 1.21 | 1.00 | 0.00 | -0.01 | 9/30/2026 | 10/27/2026 3:59:56 PM EST |
| 55.00 | 26.40 | 29.60 | 28.00 | 26.99 | 0.00 | 0.00% | 0.51 | 0 | 77 | 1.01 | 0.99 | 0.00 | -0.01 | 10/23/2026 | 10/27/2026 3:59:56 PM EST |
| 60.00 | 20.90 | 24.80 | 22.85 | 26.71 | 0.00 | 0.00% | 0.38 | 0 | 131 | 0.88 | 0.97 | 0.00 | -0.02 | 10/16/2026 | 10/27/2026 3:59:56 PM EST |
| 65.00 | 16.60 | 20.00 | 18.30 | 30.80 | 0.00 | 0.00% | 0.28 | 0 | 23 | 0.75 | 0.93 | 0.01 | -0.03 | 7/22/2026 | 10/27/2026 3:59:56 PM EST |
| 70.00 | 11.70 | 15.60 | 13.65 | 11.35 | 0.00 | 0.00% | 0.20 | 0 | 207 | 0.64 | 0.87 | 0.02 | -0.04 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 75.00 | 8.10 | 10.70 | 9.40 | 9.66 | 0.00 | 0.00% | 0.13 | 0 | 216 | 0.58 | 0.77 | 0.02 | -0.05 | 10/20/2026 | 10/27/2026 3:59:56 PM EST |
| 80.00 | 5.70 | 7.90 | 6.80 | 6.30 | +1.10 | +21.16% | 0.08 | 8 | 224 | 0.42 | 0.63 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 85.00 | 3.50 | 3.80 | 3.65 | 3.71 | +0.61 | +19.68% | 0.04 | 13 | 643 | 0.36 | 0.47 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 90.00 | 1.70 | 2.05 | 1.88 | 2.02 | +0.37 | +22.43% | 0.02 | 63 | 9,585 | 0.34 | 0.32 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 95.00 | 0.75 | 1.00 | 0.88 | 1.00 | +0.22 | +28.21% | 0.01 | 48 | 1,473 | 0.34 | 0.20 | 0.02 | -0.03 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 100.00 | 0.15 | 0.55 | 0.35 | 0.50 | -0.10 | -16.67% | 0.00 | 30 | 701 | 0.32 | 0.11 | 0.02 | -0.02 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.20 | +0.03 | +17.65% | 0.00 | 6 | 1,288 | 0.43 | 0.06 | 0.01 | -0.01 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 0.90 | 0.45 | 0.07 | -0.05 | -41.67% | 0.00 | 6 | 591 | 0.57 | 0.03 | 0.01 | -0.01 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,099 | 0.62 | 0.01 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.46 | 0.01 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 437 | 0.76 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/27/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 1.15 | 0.58 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.84 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/27/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 1.05 | 0.53 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.87 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/27/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 908 | 1.10 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.50 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.12 | -70.59% | 0.00 | 2 | 165 | 1.03 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.17 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.12 | +0.02 | +20.00% | 0.00 | 1 | 127 | 0.72 | 0.00 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 55.00 | 0.05 | 0.35 | 0.20 | 0.11 | +0.02 | +22.23% | 0.00 | 1 | 90 | 0.58 | -0.01 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 60.00 | 0.05 | 0.40 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 569 | 0.48 | -0.03 | 0.00 | -0.02 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 65.00 | 0.10 | 0.65 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1,082 | 0.40 | -0.07 | 0.01 | -0.03 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 70.00 | 0.80 | 0.90 | 0.85 | 0.84 | -0.16 | -16.00% | 0.01 | 18 | 995 | 0.42 | -0.13 | 0.02 | -0.04 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 75.00 | 1.70 | 1.85 | 1.78 | 1.80 | -0.35 | -16.28% | 0.02 | 24 | 1,329 | 0.40 | -0.23 | 0.02 | -0.05 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 80.00 | 3.20 | 3.80 | 3.50 | 3.22 | -0.58 | -15.27% | 0.04 | 40 | 1,792 | 0.40 | -0.37 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 85.00 | 4.30 | 7.80 | 6.05 | 5.66 | -0.47 | -7.67% | 0.07 | 4 | 969 | 0.40 | -0.53 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 90.00 | 7.20 | 9.70 | 8.45 | 9.10 | -1.30 | -12.50% | 0.09 | 2 | 1,277 | 0.43 | -0.68 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 95.00 | 11.30 | 15.10 | 13.20 | 12.77 | 0.00 | 0.00% | 0.14 | 0 | 217 | 0.58 | -0.80 | 0.02 | -0.03 | 10/16/2026 | 10/27/2026 3:59:56 PM EST |
| 100.00 | 15.80 | 19.30 | 17.55 | 16.63 | 0.00 | 0.00% | 0.18 | 0 | 82 | 0.64 | -0.89 | 0.02 | -0.02 | 10/14/2026 | 10/27/2026 3:59:56 PM EST |
| 105.00 | 20.70 | 24.10 | 22.40 | 19.63 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.71 | -0.94 | 0.01 | -0.01 | 9/30/2026 | 10/27/2026 3:59:56 PM EST |
| 110.00 | 25.60 | 29.10 | 27.35 | 26.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.79 | -0.97 | 0.01 | -0.01 | 10/15/2026 | 10/27/2026 3:59:56 PM EST |
| 115.00 | 30.70 | 33.90 | 32.30 | 21.11 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 8/25/2026 | 10/27/2026 3:59:56 PM EST |
| 120.00 | 35.60 | 39.50 | 37.55 | 24.67 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 8/28/2026 | 10/27/2026 3:59:56 PM EST |
| 125.00 | 40.70 | 44.50 | 42.60 | % | 0.34 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 130.00 | 45.70 | 49.50 | 47.60 | % | 0.37 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 135.00 | 50.60 | 54.50 | 52.55 | % | 0.39 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 140.00 | 55.60 | 59.50 | 57.55 | % | 0.41 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 145.00 | 60.60 | 64.50 | 62.55 | % | 0.43 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST |