Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $73.06 as of 2/13/2026 6:27:38 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 | 37.70 | 41.60 | 39.65 | % | 1.13 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 40.00 | 32.70 | 36.80 | 34.75 | 27.50 | 0.00 | 0.00% | 0.87 | 0 | 2 | 4.04 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 2/13/2026 3:59:58 PM EST |
| 45.00 | 27.70 | 31.60 | 29.65 | 28.19 | 0.00 | 0.00% | 0.66 | 0 | 35 | 3.38 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 3:59:58 PM EST |
| 50.00 | 22.70 | 26.60 | 24.65 | % | 0.49 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 55.00 | 18.10 | 20.60 | 19.35 | 20.79 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.82 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:58 PM EST |
| 60.00 | 13.20 | 15.70 | 14.45 | 13.80 | 0.00 | 0.00% | 0.24 | 0 | 29 | 1.47 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:58 PM EST |
| 61.00 | 12.20 | 14.60 | 13.40 | 17.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:58 PM EST |
| 62.00 | 11.20 | 13.70 | 12.45 | 13.50 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.31 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:58 PM EST |
| 63.00 | 10.10 | 12.70 | 11.40 | % | 0.18 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 64.00 | 9.20 | 11.80 | 10.50 | 13.51 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:58 PM EST |
| 65.00 | 9.30 | 10.60 | 9.95 | 9.60 | +0.85 | +9.72% | 0.15 | 2 | 360 | 1.03 | 1.00 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 66.00 | 7.50 | 9.90 | 8.70 | 9.53 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.07 | 0.98 | 0.02 | -0.01 | 1/30/2026 | 2/13/2026 3:59:58 PM EST |
| 67.00 | 6.50 | 9.00 | 7.75 | % | 0.12 | 0 | 0 | 1.03 | 0.96 | 0.02 | -0.02 | 2/13/2026 3:59:58 PM EST | |||
| 68.00 | 5.60 | 7.70 | 6.65 | 7.85 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.84 | 0.93 | 0.03 | -0.04 | 1/27/2026 | 2/13/2026 3:59:58 PM EST |
| 69.00 | 5.10 | 6.80 | 5.95 | 7.65 | 0.00 | 0.00% | 0.09 | 0 | 33 | 0.79 | 0.90 | 0.04 | -0.05 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 70.00 | 4.60 | 5.70 | 5.15 | 5.22 | +1.07 | +25.79% | 0.07 | 58 | 372 | 0.68 | 0.85 | 0.05 | -0.07 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 71.00 | 3.80 | 4.90 | 4.35 | 4.63 | +0.83 | +21.85% | 0.06 | 10 | 57 | 0.65 | 0.80 | 0.06 | -0.08 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 72.00 | 3.10 | 3.70 | 3.40 | 3.84 | +0.44 | +12.95% | 0.05 | 33 | 89 | 0.43 | 0.74 | 0.07 | -0.09 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 73.00 | 2.15 | 3.20 | 2.68 | 3.12 | +1.03 | +49.29% | 0.04 | 14 | 69 | 0.41 | 0.66 | 0.08 | -0.10 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 74.00 | 1.80 | 2.45 | 2.13 | 2.08 | +0.38 | +22.36% | 0.03 | 8 | 528 | 0.43 | 0.58 | 0.09 | -0.11 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 75.00 | 1.30 | 1.60 | 1.45 | 1.50 | +0.23 | +18.11% | 0.02 | 111 | 1,011 | 0.39 | 0.48 | 0.10 | -0.11 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 76.00 | 1.00 | 1.20 | 1.10 | 1.07 | +0.12 | +12.64% | 0.01 | 114 | 99 | 0.41 | 0.38 | 0.10 | -0.10 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 77.00 | 0.55 | 0.80 | 0.68 | 0.73 | +0.01 | +1.39% | 0.01 | 20 | 80 | 0.38 | 0.29 | 0.09 | -0.09 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 78.00 | 0.35 | 0.55 | 0.45 | 0.43 | -0.07 | -14.00% | 0.01 | 72 | 246 | 0.38 | 0.21 | 0.07 | -0.08 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 79.00 | 0.00 | 0.90 | 0.45 | 0.26 | -0.19 | -42.23% | 0.01 | 17 | 268 | 0.58 | 0.14 | 0.06 | -0.06 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 80.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 143 | 1,200 | 0.39 | 0.10 | 0.04 | -0.05 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 81.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.12 | -44.45% | 0.00 | 51 | 489 | 0.37 | 0.06 | 0.03 | -0.03 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 82.00 | 0.05 | 0.15 | 0.10 | 0.13 | -0.02 | -13.34% | 0.00 | 1 | 189 | 0.41 | 0.04 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 83.00 | 0.00 | 0.25 | 0.13 | 0.07 | -0.46 | -86.80% | 0.00 | 10 | 90 | 0.56 | 0.02 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 84.00 | 0.00 | 1.15 | 0.58 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.98 | 0.01 | 0.01 | -0.01 | 2/11/2026 | 2/13/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.02 | -28.58% | 0.00 | 71 | 308 | 0.62 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.18 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 1.65 | 0.83 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 34 | 3.52 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.31 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 290 | 1.03 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 35 | 1,051 | 0.77 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 61.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.80 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 62.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.97 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 63.00 | 0.00 | 0.20 | 0.10 | 0.06 | -0.09 | -60.00% | 0.00 | 2 | 30 | 0.80 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 64.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.13 | -46.43% | 0.00 | 7 | 523 | 0.74 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 65.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.10 | -40.00% | 0.00 | 18 | 379 | 0.58 | 0.00 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 66.00 | 0.10 | 0.25 | 0.18 | 0.16 | -0.17 | -51.52% | 0.00 | 3 | 48 | 0.59 | -0.02 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 67.00 | 0.15 | 0.25 | 0.20 | 0.28 | -0.17 | -37.78% | 0.00 | 5 | 414 | 0.59 | -0.04 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 68.00 | 0.20 | 0.30 | 0.25 | 0.29 | -0.36 | -55.39% | 0.00 | 17 | 43 | 0.53 | -0.07 | 0.03 | -0.04 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 69.00 | 0.25 | 0.40 | 0.33 | 0.34 | -0.31 | -47.70% | 0.00 | 21 | 288 | 0.50 | -0.10 | 0.04 | -0.05 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 70.00 | 0.35 | 0.55 | 0.45 | 0.40 | -0.50 | -55.56% | 0.01 | 45 | 495 | 0.49 | -0.15 | 0.05 | -0.07 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 71.00 | 0.20 | 0.80 | 0.50 | 0.57 | -0.38 | -40.00% | 0.01 | 19 | 215 | 0.44 | -0.20 | 0.06 | -0.08 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 72.00 | 0.65 | 0.90 | 0.78 | 0.72 | -0.73 | -50.35% | 0.01 | 91 | 950 | 0.44 | -0.26 | 0.07 | -0.09 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 73.00 | 0.95 | 1.05 | 1.00 | 1.07 | -0.63 | -37.06% | 0.01 | 117 | 268 | 0.42 | -0.34 | 0.08 | -0.10 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 74.00 | 1.20 | 1.60 | 1.40 | 1.40 | -0.85 | -37.78% | 0.02 | 116 | 175 | 0.41 | -0.42 | 0.09 | -0.11 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 75.00 | 1.50 | 2.00 | 1.75 | 1.83 | -1.07 | -36.90% | 0.02 | 257 | 1,127 | 0.38 | -0.52 | 0.10 | -0.11 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 76.00 | 2.20 | 2.60 | 2.40 | 2.30 | -1.30 | -36.12% | 0.03 | 663 | 149 | 0.39 | -0.62 | 0.10 | -0.10 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 77.00 | 2.60 | 3.40 | 3.00 | 3.17 | -0.98 | -23.62% | 0.04 | 124 | 60 | 0.36 | -0.71 | 0.09 | -0.09 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 78.00 | 3.40 | 4.20 | 3.80 | 3.60 | -1.38 | -27.72% | 0.05 | 38 | 115 | 0.36 | -0.79 | 0.07 | -0.08 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 79.00 | 4.00 | 6.40 | 5.20 | 3.75 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.91 | -0.86 | 0.06 | -0.06 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 80.00 | 4.90 | 6.00 | 5.45 | 5.00 | -0.90 | -15.26% | 0.07 | 2 | 85 | 0.59 | -0.90 | 0.04 | -0.05 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 81.00 | 5.80 | 7.80 | 6.80 | % | 0.08 | 0 | 0 | 0.90 | -0.94 | 0.03 | -0.03 | 2/13/2026 3:59:58 PM EST | |||
| 82.00 | 6.30 | 8.40 | 7.35 | % | 0.09 | 0 | 0 | 0.84 | -0.96 | 0.02 | -0.02 | 2/13/2026 3:59:58 PM EST | |||
| 83.00 | 7.70 | 10.00 | 8.85 | % | 0.11 | 0 | 0 | 1.09 | -0.98 | 0.01 | -0.01 | 2/13/2026 3:59:58 PM EST | |||
| 84.00 | 8.50 | 10.90 | 9.70 | % | 0.12 | 0 | 0 | 1.12 | -0.99 | 0.01 | -0.01 | 2/13/2026 3:59:58 PM EST | |||
| 85.00 | 9.40 | 12.10 | 10.75 | % | 0.13 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.01 | 2/13/2026 3:59:58 PM EST | |||
| 90.00 | 14.40 | 16.90 | 15.65 | % | 0.17 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 95.00 | 18.90 | 22.30 | 20.60 | % | 0.22 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 100.00 | 24.30 | 27.10 | 25.70 | % | 0.26 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 105.00 | 29.20 | 32.10 | 30.65 | % | 0.29 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 110.00 | 34.20 | 37.10 | 35.65 | % | 0.32 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST |