Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $87.23 as of 6/9/2026 7:51:30 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 | 50.00 | 53.20 | 51.60 | 50.76 | 0.00 | 0.00% | 1.47 | 0 | 18 | 0.95 | 0.99 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:52 PM EST |
| 40.00 | 45.50 | 48.40 | 46.95 | 45.93 | 0.00 | 0.00% | 1.17 | 0 | 20 | 0.84 | 0.98 | 0.00 | -0.01 | 6/5/2026 | 6/9/2026 3:59:52 PM EST |
| 45.00 | 40.70 | 43.70 | 42.20 | 41.76 | 0.00 | 0.00% | 0.94 | 0 | 9 | 0.76 | 0.97 | 0.00 | -0.01 | 6/4/2026 | 6/9/2026 3:59:52 PM EST |
| 50.00 | 35.90 | 39.20 | 37.55 | 33.50 | 0.00 | 0.00% | 0.75 | 0 | 10 | 0.70 | 0.95 | 0.00 | -0.01 | 5/26/2026 | 6/9/2026 3:59:52 PM EST |
| 55.00 | 31.50 | 34.40 | 32.95 | 32.15 | 0.00 | 0.00% | 0.60 | 0 | 34 | 0.62 | 0.92 | 0.00 | -0.02 | 6/4/2026 | 6/9/2026 3:59:52 PM EST |
| 60.00 | 27.50 | 30.20 | 28.85 | 29.39 | 0.00 | 0.00% | 0.48 | 0 | 74 | 0.44 | 0.89 | 0.01 | -0.02 | 6/1/2026 | 6/9/2026 3:59:52 PM EST |
| 65.00 | 23.40 | 25.90 | 24.65 | 26.14 | 0.00 | 0.00% | 0.38 | 0 | 23 | 0.44 | 0.85 | 0.01 | -0.02 | 6/8/2026 | 6/9/2026 3:59:52 PM EST |
| 70.00 | 19.90 | 22.20 | 21.05 | 19.57 | 0.00 | 0.00% | 0.30 | 0 | 198 | 0.45 | 0.79 | 0.01 | -0.03 | 6/5/2026 | 6/9/2026 3:59:52 PM EST |
| 75.00 | 16.50 | 18.80 | 17.65 | 18.00 | -1.27 | -6.60% | 0.24 | 1 | 180 | 0.45 | 0.73 | 0.01 | -0.03 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 80.00 | 13.60 | 15.50 | 14.55 | 14.22 | 0.00 | 0.00% | 0.18 | 0 | 156 | 0.44 | 0.67 | 0.01 | -0.03 | 6/5/2026 | 6/9/2026 3:59:52 PM EST |
| 85.00 | 10.90 | 13.00 | 11.95 | 10.50 | -2.71 | -20.52% | 0.14 | 3 | 522 | 0.44 | 0.60 | 0.01 | -0.03 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 90.00 | 9.10 | 10.40 | 9.75 | 10.10 | -0.19 | -1.85% | 0.11 | 6,020 | 376 | 0.44 | 0.52 | 0.01 | -0.03 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 95.00 | 6.50 | 8.80 | 7.65 | 7.24 | -0.16 | -2.17% | 0.08 | 28 | 144 | 0.43 | 0.45 | 0.01 | -0.03 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 100.00 | 5.20 | 7.00 | 6.10 | 5.70 | 0.00 | 0.00% | 0.06 | 0 | 180 | 0.43 | 0.39 | 0.01 | -0.03 | 6/5/2026 | 6/9/2026 3:59:52 PM EST |
| 105.00 | 4.10 | 5.70 | 4.90 | 5.54 | +0.89 | +19.14% | 0.05 | 10 | 109 | 0.43 | 0.33 | 0.01 | -0.03 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 110.00 | 3.00 | 4.60 | 3.80 | 3.66 | -0.44 | -10.74% | 0.03 | 1 | 163 | 0.42 | 0.28 | 0.01 | -0.02 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 115.00 | 2.40 | 3.60 | 3.00 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 167 | 0.43 | 0.23 | 0.01 | -0.02 | 6/1/2026 | 6/9/2026 3:59:52 PM EST |
| 120.00 | 2.10 | 2.85 | 2.48 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 111 | 0.43 | 0.19 | 0.01 | -0.02 | 6/8/2026 | 6/9/2026 3:59:52 PM EST |
| 125.00 | 1.60 | 2.40 | 2.00 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.44 | 0.16 | 0.01 | -0.02 | 6/5/2026 | 6/9/2026 3:59:52 PM EST |
| 130.00 | 1.15 | 2.15 | 1.65 | 1.67 | % | 0.01 | 1 | 0 | 0.44 | 0.13 | 0.01 | -0.02 | 6/9/2026 | 6/9/2026 3:59:52 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 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.77 | -0.01 | 0.00 | 0.00 | 5/6/2026 | 6/9/2026 3:59:52 PM EST |
| 40.00 | 0.20 | 0.50 | 0.35 | 0.28 | -0.04 | -12.50% | 0.01 | 35 | 114 | 0.60 | -0.02 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 45.00 | 0.15 | 0.80 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.54 | -0.03 | 0.00 | -0.01 | 5/28/2026 | 6/9/2026 3:59:52 PM EST |
| 50.00 | 0.30 | 1.05 | 0.68 | 0.62 | -0.20 | -24.39% | 0.01 | 8 | 166 | 0.50 | -0.05 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 55.00 | 0.95 | 1.85 | 1.40 | 1.44 | +0.04 | +2.86% | 0.03 | 2 | 106 | 0.53 | -0.08 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 60.00 | 1.40 | 2.55 | 1.98 | 2.00 | +0.12 | +6.39% | 0.03 | 8 | 381 | 0.50 | -0.11 | 0.01 | -0.02 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 65.00 | 2.80 | 3.30 | 3.05 | 3.30 | +0.57 | +20.88% | 0.05 | 1 | 973 | 0.50 | -0.15 | 0.01 | -0.02 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 70.00 | 3.70 | 4.50 | 4.10 | 4.80 | +0.90 | +23.08% | 0.06 | 1 | 780 | 0.48 | -0.21 | 0.01 | -0.03 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 75.00 | 4.80 | 6.30 | 5.55 | 5.51 | +0.21 | +3.97% | 0.07 | 1 | 484 | 0.46 | -0.27 | 0.01 | -0.03 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 80.00 | 6.80 | 8.00 | 7.40 | 7.30 | 0.00 | 0.00% | 0.09 | 0 | 43 | 0.45 | -0.33 | 0.01 | -0.03 | 6/8/2026 | 6/9/2026 3:59:52 PM EST |
| 85.00 | 9.10 | 10.30 | 9.70 | 9.18 | 0.00 | 0.00% | 0.11 | 0 | 37 | 0.44 | -0.40 | 0.01 | -0.03 | 6/8/2026 | 6/9/2026 3:59:52 PM EST |
| 90.00 | 11.90 | 13.00 | 12.45 | 12.00 | 0.00 | 0.00% | 0.14 | 0 | 67 | 0.44 | -0.48 | 0.01 | -0.03 | 6/8/2026 | 6/9/2026 3:59:52 PM EST |
| 95.00 | 14.80 | 16.90 | 15.85 | 13.90 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.45 | -0.55 | 0.01 | -0.03 | 6/2/2026 | 6/9/2026 3:59:52 PM EST |
| 100.00 | 18.00 | 20.20 | 19.10 | 20.25 | 0.00 | 0.00% | 0.19 | 0 | 13 | 0.44 | -0.61 | 0.01 | -0.03 | 5/22/2026 | 6/9/2026 3:59:52 PM EST |
| 105.00 | 21.80 | 23.90 | 22.85 | % | 0.22 | 0 | 0 | 0.43 | -0.67 | 0.01 | -0.03 | 6/9/2026 3:59:52 PM EST | |||
| 110.00 | 25.70 | 28.10 | 26.90 | % | 0.24 | 0 | 0 | 0.43 | -0.72 | 0.01 | -0.02 | 6/9/2026 3:59:52 PM EST | |||
| 115.00 | 29.80 | 32.30 | 31.05 | % | 0.27 | 0 | 0 | 0.43 | -0.77 | 0.01 | -0.02 | 6/9/2026 3:59:52 PM EST | |||
| 120.00 | 33.80 | 36.60 | 35.20 | % | 0.29 | 0 | 0 | 0.50 | -0.81 | 0.01 | -0.02 | 6/9/2026 3:59:52 PM EST | |||
| 125.00 | 38.90 | 41.20 | 40.05 | % | 0.32 | 0 | 0 | 0.42 | -0.84 | 0.01 | -0.02 | 6/9/2026 3:59:52 PM EST | |||
| 130.00 | 43.40 | 45.90 | 44.65 | % | 0.34 | 0 | 0 | 0.53 | -0.87 | 0.01 | -0.02 | 6/9/2026 3:59:52 PM EST |