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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 27.70 | 31.60 | 29.65 | % | 0.66 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 50.00 | 23.00 | 25.70 | 24.35 | % | 0.49 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 55.00 | 18.00 | 20.80 | 19.40 | % | 0.35 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 58.00 | 15.30 | 17.90 | 16.60 | % | 0.29 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 59.00 | 14.30 | 16.80 | 15.55 | % | 0.26 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 60.00 | 13.70 | 15.60 | 14.65 | % | 0.24 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 61.00 | 13.00 | 14.70 | 13.85 | 10.90 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:58 PM EST |
| 62.00 | 11.50 | 13.70 | 12.60 | 12.20 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.94 | 0.99 | 0.01 | 0.00 | 1/29/2026 | 2/13/2026 3:59:58 PM EST |
| 63.00 | 10.50 | 12.70 | 11.60 | 13.20 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.88 | 0.98 | 0.01 | -0.01 | 1/26/2026 | 2/13/2026 3:59:58 PM EST |
| 64.00 | 9.60 | 12.10 | 10.85 | 11.84 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.94 | 0.96 | 0.02 | -0.02 | 1/21/2026 | 2/13/2026 3:59:58 PM EST |
| 65.00 | 8.90 | 10.80 | 9.85 | 12.21 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.80 | 0.94 | 0.02 | -0.02 | 2/2/2026 | 2/13/2026 3:59:58 PM EST |
| 66.00 | 8.00 | 9.90 | 8.95 | 11.01 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.77 | 0.92 | 0.02 | -0.03 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 67.00 | 6.80 | 9.10 | 7.95 | 7.14 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.76 | 0.89 | 0.03 | -0.04 | 2/4/2026 | 2/13/2026 3:59:58 PM EST |
| 68.00 | 5.70 | 8.10 | 6.90 | 8.75 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.70 | 0.86 | 0.03 | -0.05 | 2/10/2026 | 2/13/2026 3:59:58 PM EST |
| 69.00 | 5.50 | 7.20 | 6.35 | 6.73 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.66 | 0.82 | 0.04 | -0.05 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 70.00 | 4.10 | 6.10 | 5.10 | 4.81 | 0.00 | 0.00% | 0.07 | 0 | 66 | 0.57 | 0.78 | 0.05 | -0.06 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 71.00 | 4.20 | 5.30 | 4.75 | 4.61 | +0.47 | +11.36% | 0.07 | 5 | 20 | 0.44 | 0.73 | 0.05 | -0.07 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 72.00 | 3.50 | 5.20 | 4.35 | 4.10 | +1.55 | +60.79% | 0.06 | 25 | 6 | 0.49 | 0.68 | 0.06 | -0.07 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 73.00 | 3.10 | 4.10 | 3.60 | 2.70 | -2.55 | -48.58% | 0.05 | 12 | 73 | 0.47 | 0.62 | 0.06 | -0.08 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 74.00 | 2.45 | 3.20 | 2.83 | 2.75 | 0.00 | 0.00% | 0.04 | 0 | 51 | 0.43 | 0.56 | 0.07 | -0.08 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 75.00 | 2.05 | 2.35 | 2.20 | 2.00 | +0.15 | +8.11% | 0.03 | 34 | 20 | 0.41 | 0.49 | 0.07 | -0.08 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 76.00 | 1.55 | 1.90 | 1.73 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.40 | 0.42 | 0.07 | -0.08 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 77.00 | 1.25 | 1.70 | 1.48 | 1.40 | -0.02 | -1.41% | 0.02 | 6 | 25 | 0.42 | 0.36 | 0.06 | -0.07 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 78.00 | 0.75 | 1.40 | 1.08 | 1.20 | -1.05 | -46.67% | 0.01 | 13 | 55 | 0.40 | 0.30 | 0.06 | -0.07 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 79.00 | 0.70 | 1.15 | 0.93 | 0.86 | +0.12 | +16.22% | 0.01 | 5 | 71 | 0.42 | 0.25 | 0.05 | -0.06 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 80.00 | 0.55 | 0.80 | 0.68 | 0.70 | +0.15 | +27.28% | 0.01 | 5 | 53 | 0.41 | 0.20 | 0.05 | -0.06 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 81.00 | 0.40 | 0.65 | 0.53 | 0.46 | -0.10 | -17.86% | 0.01 | 8 | 733 | 0.42 | 0.16 | 0.04 | -0.05 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 82.00 | 0.30 | 0.45 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.41 | 0.13 | 0.04 | -0.04 | 2/11/2026 | 2/13/2026 3:59:58 PM EST |
| 83.00 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.70 | 0.10 | 0.03 | -0.04 | 2/9/2026 | 2/13/2026 3:59:58 PM EST |
| 84.00 | 0.00 | 0.60 | 0.30 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.55 | 0.08 | 0.02 | -0.03 | 2/9/2026 | 2/13/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.52 | 0.06 | 0.02 | -0.02 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 86.00 | 0.00 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.72 | 0.04 | 0.01 | -0.02 | 2/9/2026 | 2/13/2026 3:59:58 PM EST |
| 87.00 | 0.00 | 0.70 | 0.35 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.69 | 0.03 | 0.01 | -0.01 | 2/3/2026 | 2/13/2026 3:59:58 PM EST |
| 88.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.80 | 0.02 | 0.01 | -0.01 | 2/13/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.94 | 0.01 | 0.00 | -0.01 | 2/13/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 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 | 1.80 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 113.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.87 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 1.55 | 0.78 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:58 PM EST |
| 58.00 | 0.00 | 1.85 | 0.93 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:58 PM EST |
| 59.00 | 0.00 | 0.80 | 0.40 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:58 PM EST |
| 60.00 | 0.05 | 0.40 | 0.23 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.67 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:58 PM EST |
| 61.00 | 0.10 | 0.30 | 0.20 | 0.23 | +0.08 | +53.34% | 0.00 | 2 | 29 | 0.64 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 62.00 | 0.10 | 0.45 | 0.28 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.63 | -0.01 | 0.01 | 0.00 | 2/9/2026 | 2/13/2026 3:59:58 PM EST |
| 63.00 | 0.15 | 0.55 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.63 | -0.02 | 0.01 | -0.01 | 2/9/2026 | 2/13/2026 3:59:58 PM EST |
| 64.00 | 0.05 | 0.70 | 0.38 | 0.52 | % | 0.01 | 6 | 0 | 0.56 | -0.04 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 3:59:58 PM EST | |
| 65.00 | 0.20 | 0.70 | 0.45 | 0.60 | +0.10 | +20.00% | 0.01 | 1 | 22 | 0.57 | -0.06 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 66.00 | 0.30 | 0.90 | 0.60 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.58 | -0.08 | 0.02 | -0.03 | 2/9/2026 | 2/13/2026 3:59:58 PM EST |
| 67.00 | 0.40 | 1.00 | 0.70 | 0.72 | +0.25 | +53.20% | 0.01 | 8 | 143 | 0.56 | -0.11 | 0.03 | -0.04 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 68.00 | 0.50 | 0.90 | 0.70 | 1.00 | +0.40 | +66.67% | 0.01 | 2 | 142 | 0.51 | -0.14 | 0.03 | -0.05 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 69.00 | 0.60 | 0.80 | 0.70 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.46 | -0.18 | 0.04 | -0.05 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 70.00 | 0.60 | 1.00 | 0.80 | 0.86 | -0.74 | -46.25% | 0.01 | 5 | 234 | 0.43 | -0.22 | 0.05 | -0.06 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 71.00 | 1.00 | 1.15 | 1.08 | 1.15 | -0.90 | -43.91% | 0.02 | 8 | 78 | 0.43 | -0.27 | 0.05 | -0.07 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 72.00 | 1.05 | 1.60 | 1.33 | 1.29 | -0.80 | -38.28% | 0.02 | 6 | 99 | 0.42 | -0.32 | 0.06 | -0.07 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 73.00 | 1.60 | 1.95 | 1.78 | 2.48 | 0.00 | 0.00% | 0.02 | 0 | 63 | 0.43 | -0.38 | 0.06 | -0.08 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 74.00 | 1.90 | 2.35 | 2.13 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.42 | -0.44 | 0.07 | -0.08 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 75.00 | 2.25 | 3.10 | 2.68 | 2.49 | -0.31 | -11.08% | 0.04 | 2 | 419 | 0.42 | -0.51 | 0.07 | -0.08 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 76.00 | 2.75 | 3.40 | 3.08 | 3.02 | +0.55 | +22.27% | 0.04 | 3 | 10 | 0.39 | -0.58 | 0.07 | -0.08 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 77.00 | 3.50 | 4.00 | 3.75 | 2.81 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.40 | -0.64 | 0.06 | -0.07 | 2/10/2026 | 2/13/2026 3:59:58 PM EST |
| 78.00 | 4.20 | 4.80 | 4.50 | 2.58 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.41 | -0.70 | 0.06 | -0.07 | 2/10/2026 | 2/13/2026 3:59:58 PM EST |
| 79.00 | 4.90 | 5.70 | 5.30 | 4.56 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.41 | -0.75 | 0.05 | -0.06 | 2/11/2026 | 2/13/2026 3:59:58 PM EST |
| 80.00 | 5.30 | 7.60 | 6.45 | % | 0.08 | 0 | 0 | 0.73 | -0.80 | 0.05 | -0.06 | 2/13/2026 3:59:58 PM EST | |||
| 81.00 | 6.10 | 7.90 | 7.00 | % | 0.09 | 0 | 0 | 0.65 | -0.84 | 0.04 | -0.05 | 2/13/2026 3:59:58 PM EST | |||
| 82.00 | 6.90 | 8.90 | 7.90 | % | 0.10 | 0 | 0 | 0.70 | -0.87 | 0.04 | -0.04 | 2/13/2026 3:59:58 PM EST | |||
| 83.00 | 7.50 | 10.20 | 8.85 | % | 0.11 | 0 | 0 | 0.81 | -0.90 | 0.03 | -0.04 | 2/13/2026 3:59:58 PM EST | |||
| 84.00 | 8.60 | 10.50 | 9.55 | % | 0.11 | 0 | 0 | 0.70 | -0.92 | 0.02 | -0.03 | 2/13/2026 3:59:58 PM EST | |||
| 85.00 | 9.30 | 11.70 | 10.50 | % | 0.12 | 0 | 0 | 0.79 | -0.94 | 0.02 | -0.02 | 2/13/2026 3:59:58 PM EST | |||
| 86.00 | 10.30 | 13.40 | 11.85 | % | 0.14 | 0 | 0 | 0.98 | -0.96 | 0.01 | -0.02 | 2/13/2026 3:59:58 PM EST | |||
| 87.00 | 11.20 | 14.40 | 12.80 | % | 0.15 | 0 | 0 | 1.02 | -0.97 | 0.01 | -0.01 | 2/13/2026 3:59:58 PM EST | |||
| 88.00 | 12.00 | 15.00 | 13.50 | % | 0.15 | 0 | 0 | 0.97 | -0.98 | 0.01 | -0.01 | 2/13/2026 3:59:58 PM EST | |||
| 90.00 | 14.40 | 17.10 | 15.75 | % | 0.17 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 2/13/2026 3:59:58 PM EST | |||
| 95.00 | 19.00 | 22.30 | 20.65 | % | 0.22 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 100.00 | 24.10 | 27.30 | 25.70 | % | 0.26 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 105.00 | 28.40 | 32.30 | 30.35 | % | 0.29 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 110.00 | 33.40 | 37.30 | 35.35 | % | 0.32 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 113.00 | 36.40 | 40.30 | 38.35 | % | 0.34 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST |