Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $72.88 as of 1/7/2026 10:44:34 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 25.30 | 29.00 | 27.15 | % | 0.60 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:58:48 PM EST | |||
| 50.00 | 20.40 | 23.90 | 22.15 | % | 0.44 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.01 | 1/7/2026 1:58:48 PM EST | |||
| 53.00 | 17.40 | 20.80 | 19.10 | % | 0.36 | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.01 | 1/7/2026 1:58:48 PM EST | |||
| 54.00 | 16.60 | 19.70 | 18.15 | % | 0.34 | 0 | 0 | 0.93 | 0.97 | 0.01 | -0.01 | 1/7/2026 1:58:48 PM EST | |||
| 55.00 | 15.60 | 18.70 | 17.15 | % | 0.31 | 0 | 0 | 0.89 | 0.96 | 0.01 | -0.01 | 1/7/2026 1:58:48 PM EST | |||
| 56.00 | 14.80 | 17.90 | 16.35 | % | 0.29 | 0 | 0 | 0.89 | 0.96 | 0.01 | -0.02 | 1/7/2026 1:58:48 PM EST | |||
| 57.00 | 13.60 | 16.50 | 15.05 | % | 0.26 | 0 | 0 | 0.77 | 0.95 | 0.01 | -0.02 | 1/7/2026 1:58:48 PM EST | |||
| 58.00 | 13.10 | 15.60 | 14.35 | % | 0.25 | 0 | 0 | 0.75 | 0.94 | 0.01 | -0.02 | 1/7/2026 1:58:48 PM EST | |||
| 59.00 | 12.20 | 14.60 | 13.40 | % | 0.23 | 0 | 0 | 0.71 | 0.92 | 0.01 | -0.02 | 1/7/2026 1:58:48 PM EST | |||
| 60.00 | 11.30 | 13.70 | 12.50 | % | 0.21 | 0 | 0 | 0.68 | 0.89 | 0.02 | -0.03 | 1/7/2026 1:58:48 PM EST | |||
| 61.00 | 10.30 | 12.80 | 11.55 | % | 0.19 | 0 | 0 | 0.66 | 0.88 | 0.02 | -0.03 | 1/7/2026 1:58:48 PM EST | |||
| 62.00 | 9.40 | 11.90 | 10.65 | % | 0.17 | 0 | 0 | 0.63 | 0.87 | 0.02 | -0.03 | 1/7/2026 1:58:48 PM EST | |||
| 63.00 | 8.60 | 11.00 | 9.80 | % | 0.16 | 0 | 0 | 0.61 | 0.84 | 0.02 | -0.04 | 1/7/2026 1:58:48 PM EST | |||
| 64.00 | 7.70 | 10.20 | 8.95 | % | 0.14 | 0 | 0 | 0.60 | 0.81 | 0.03 | -0.04 | 1/7/2026 1:58:48 PM EST | |||
| 65.00 | 6.90 | 9.40 | 8.15 | 3.13 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.58 | 0.79 | 0.03 | -0.04 | 12/31/2025 | 1/7/2026 1:58:48 PM EST |
| 66.00 | 7.30 | 7.90 | 7.60 | 7.37 | +3.97 | +116.77% | 0.12 | 1 | 20 | 0.46 | 0.76 | 0.03 | -0.05 | 1/7/2026 | 1/7/2026 1:58:48 PM EST |
| 67.00 | 5.40 | 7.90 | 6.65 | % | 0.10 | 0 | 0 | 0.37 | 0.73 | 0.03 | -0.05 | 1/7/2026 1:58:48 PM EST | |||
| 68.00 | 5.80 | 6.60 | 6.20 | % | 0.09 | 0 | 0 | 0.43 | 0.69 | 0.04 | -0.05 | 1/7/2026 1:58:48 PM EST | |||
| 69.00 | 5.10 | 5.80 | 5.45 | 5.25 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.41 | 0.66 | 0.04 | -0.05 | 1/5/2026 | 1/7/2026 1:58:48 PM EST |
| 70.00 | 4.50 | 5.20 | 4.85 | 5.28 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.40 | 0.62 | 0.04 | -0.05 | 1/6/2026 | 1/7/2026 1:58:48 PM EST |
| 71.00 | 3.90 | 4.60 | 4.25 | 4.35 | +0.37 | +9.30% | 0.06 | 1 | 18 | 0.40 | 0.58 | 0.04 | -0.05 | 1/7/2026 | 1/7/2026 1:58:48 PM EST |
| 72.00 | 3.40 | 4.10 | 3.75 | 3.75 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.40 | 0.53 | 0.04 | -0.05 | 1/6/2026 | 1/7/2026 1:58:48 PM EST |
| 73.00 | 2.95 | 3.60 | 3.28 | 3.05 | 0.00 | 0.00% | 0.04 | 1 | 1 | 0.39 | 0.49 | 0.04 | -0.05 | 1/7/2026 | 1/7/2026 1:58:48 PM EST |
| 74.00 | 2.45 | 3.20 | 2.83 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.39 | 0.45 | 0.04 | -0.05 | 1/5/2026 | 1/7/2026 1:58:48 PM EST |
| 75.00 | 2.05 | 2.75 | 2.40 | 2.40 | % | 0.03 | 10 | 0 | 0.39 | 0.40 | 0.04 | -0.05 | 1/7/2026 | 1/7/2026 1:58:48 PM EST | |
| 76.00 | 1.70 | 2.40 | 2.05 | 2.37 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.39 | 0.36 | 0.04 | -0.05 | 1/6/2026 | 1/7/2026 1:58:48 PM EST |
| 77.00 | 1.45 | 2.10 | 1.78 | 1.75 | +0.21 | +13.64% | 0.02 | 10 | 6 | 0.39 | 0.32 | 0.04 | -0.05 | 1/7/2026 | 1/7/2026 1:58:48 PM EST |
| 80.00 | 0.80 | 1.40 | 1.10 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | 0.23 | 0.03 | -0.04 | 1/5/2026 | 1/7/2026 1:58:48 PM EST |
| 85.00 | 0.30 | 1.20 | 0.75 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | 0.15 | 0.02 | -0.03 | 1/5/2026 | 1/7/2026 1:58:48 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.07 | 0.01 | -0.02 | 1/7/2026 1:58:48 PM EST | |||
| 95.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.67 | 0.04 | 0.01 | -0.01 | 1/7/2026 1:58:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:58:48 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.01 | 1/7/2026 1:58:48 PM EST | |||
| 53.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.77 | -0.02 | 0.00 | -0.01 | 1/7/2026 1:58:48 PM EST | |||
| 54.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.73 | -0.03 | 0.01 | -0.01 | 1/7/2026 1:58:48 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.70 | -0.04 | 0.01 | -0.01 | 1/7/2026 1:58:48 PM EST | |||
| 56.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.66 | -0.04 | 0.01 | -0.02 | 1/7/2026 1:58:48 PM EST | |||
| 57.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.63 | -0.05 | 0.01 | -0.02 | 1/7/2026 1:58:48 PM EST | |||
| 58.00 | 0.00 | 0.95 | 0.48 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.64 | -0.06 | 0.01 | -0.02 | 1/5/2026 | 1/7/2026 1:58:48 PM EST |
| 59.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.63 | -0.08 | 0.01 | -0.02 | 1/7/2026 1:58:48 PM EST | |||
| 60.00 | 0.30 | 0.55 | 0.43 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.44 | -0.11 | 0.02 | -0.03 | 1/5/2026 | 1/7/2026 1:58:48 PM EST |
| 61.00 | 0.25 | 1.15 | 0.70 | % | 0.01 | 0 | 0 | 0.47 | -0.12 | 0.02 | -0.03 | 1/7/2026 1:58:48 PM EST | |||
| 62.00 | 0.50 | 1.40 | 0.95 | % | 0.02 | 0 | 0 | 0.49 | -0.13 | 0.02 | -0.03 | 1/7/2026 1:58:48 PM EST | |||
| 63.00 | 0.60 | 1.55 | 1.08 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.48 | -0.16 | 0.02 | -0.04 | 1/5/2026 | 1/7/2026 1:58:48 PM EST |
| 64.00 | 0.05 | 1.35 | 0.70 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.35 | -0.19 | 0.03 | -0.04 | 1/5/2026 | 1/7/2026 1:58:48 PM EST |
| 65.00 | 0.90 | 1.30 | 1.10 | 1.00 | -2.35 | -70.15% | 0.02 | 4 | 8 | 0.41 | -0.21 | 0.03 | -0.04 | 1/7/2026 | 1/7/2026 1:58:48 PM EST |
| 66.00 | 0.15 | 1.85 | 1.00 | 1.54 | % | 0.02 | 1 | 0 | 0.34 | -0.24 | 0.03 | -0.05 | 1/7/2026 | 1/7/2026 1:58:48 PM EST | |
| 67.00 | 1.30 | 1.95 | 1.63 | 1.58 | -0.30 | -15.96% | 0.02 | 1 | 1 | 0.42 | -0.27 | 0.03 | -0.05 | 1/7/2026 | 1/7/2026 1:58:48 PM EST |
| 68.00 | 1.55 | 2.35 | 1.95 | 2.22 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.41 | -0.31 | 0.04 | -0.05 | 1/5/2026 | 1/7/2026 1:58:48 PM EST |
| 69.00 | 1.70 | 3.70 | 2.70 | 2.51 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.47 | -0.34 | 0.04 | -0.05 | 1/5/2026 | 1/7/2026 1:58:48 PM EST |
| 70.00 | 2.05 | 2.95 | 2.50 | 2.90 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.40 | -0.38 | 0.04 | -0.05 | 1/5/2026 | 1/7/2026 1:58:48 PM EST |
| 71.00 | 2.60 | 3.50 | 3.05 | 3.17 | % | 0.04 | 2 | 0 | 0.40 | -0.42 | 0.04 | -0.05 | 1/7/2026 | 1/7/2026 1:58:48 PM EST | |
| 72.00 | 3.10 | 4.00 | 3.55 | % | 0.05 | 0 | 0 | 0.40 | -0.47 | 0.04 | -0.05 | 1/7/2026 1:58:48 PM EST | |||
| 73.00 | 3.60 | 4.50 | 4.05 | % | 0.06 | 0 | 0 | 0.39 | -0.51 | 0.04 | -0.05 | 1/7/2026 1:58:48 PM EST | |||
| 74.00 | 4.10 | 6.30 | 5.20 | % | 0.07 | 0 | 0 | 0.39 | -0.55 | 0.04 | -0.05 | 1/7/2026 1:58:48 PM EST | |||
| 75.00 | 4.70 | 5.60 | 5.15 | % | 0.07 | 0 | 0 | 0.39 | -0.60 | 0.04 | -0.05 | 1/7/2026 1:58:48 PM EST | |||
| 76.00 | 5.40 | 6.30 | 5.85 | % | 0.08 | 0 | 0 | 0.39 | -0.64 | 0.04 | -0.05 | 1/7/2026 1:58:48 PM EST | |||
| 77.00 | 6.10 | 6.90 | 6.50 | % | 0.08 | 0 | 0 | 0.39 | -0.68 | 0.04 | -0.05 | 1/7/2026 1:58:48 PM EST | |||
| 80.00 | 7.80 | 10.20 | 9.00 | % | 0.11 | 0 | 0 | 0.56 | -0.77 | 0.03 | -0.04 | 1/7/2026 1:58:48 PM EST | |||
| 85.00 | 12.20 | 14.70 | 13.45 | % | 0.16 | 0 | 0 | 0.64 | -0.85 | 0.02 | -0.03 | 1/7/2026 1:58:48 PM EST | |||
| 90.00 | 16.70 | 20.00 | 18.35 | % | 0.20 | 0 | 0 | 0.82 | -0.93 | 0.01 | -0.02 | 1/7/2026 1:58:48 PM EST | |||
| 95.00 | 21.40 | 24.90 | 23.15 | % | 0.24 | 0 | 0 | 0.91 | -0.96 | 0.01 | -0.01 | 1/7/2026 1:58:48 PM EST |