Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $74.00 as of 2/5/2026 9:18:39 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 | 26.40 | 30.60 | 28.50 | % | 0.63 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:52 PM EST | |||
| 50.00 | 21.40 | 25.50 | 23.45 | % | 0.47 | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.01 | 2/4/2026 3:59:52 PM EST | |||
| 55.00 | 16.70 | 19.80 | 18.25 | % | 0.33 | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.01 | 2/4/2026 3:59:52 PM EST | |||
| 60.00 | 12.20 | 14.80 | 13.50 | % | 0.23 | 0 | 0 | 0.66 | 0.93 | 0.01 | -0.02 | 2/4/2026 3:59:52 PM EST | |||
| 61.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 62.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 63.00 | 10.00 | 11.70 | 10.85 | 13.92 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.53 | 0.87 | 0.02 | -0.04 | 2/3/2026 | 2/4/2026 3:59:52 PM EST |
| 64.00 | 9.10 | 11.20 | 10.15 | % | 0.16 | 0 | 0 | 0.57 | 0.86 | 0.02 | -0.04 | 2/4/2026 3:59:52 PM EST | |||
| 65.00 | 8.30 | 10.00 | 9.15 | % | 0.14 | 0 | 0 | 0.50 | 0.83 | 0.02 | -0.04 | 2/4/2026 3:59:52 PM EST | |||
| 66.00 | 7.20 | 9.60 | 8.40 | % | 0.13 | 0 | 0 | 0.55 | 0.80 | 0.03 | -0.04 | 2/4/2026 3:59:52 PM EST | |||
| 67.00 | 6.70 | 8.90 | 7.80 | % | 0.12 | 0 | 0 | 0.35 | 0.77 | 0.03 | -0.05 | 2/4/2026 3:59:52 PM EST | |||
| 68.00 | 5.90 | 8.30 | 7.10 | % | 0.10 | 0 | 0 | 0.38 | 0.75 | 0.03 | -0.05 | 2/4/2026 3:59:52 PM EST | |||
| 69.00 | 6.10 | 6.90 | 6.50 | % | 0.09 | 0 | 0 | 0.41 | 0.71 | 0.04 | -0.05 | 2/4/2026 3:59:52 PM EST | |||
| 70.00 | 4.80 | 6.20 | 5.50 | % | 0.08 | 0 | 0 | 0.37 | 0.68 | 0.04 | -0.05 | 2/4/2026 3:59:52 PM EST | |||
| 71.00 | 4.80 | 5.90 | 5.35 | % | 0.08 | 0 | 0 | 0.42 | 0.64 | 0.04 | -0.05 | 2/4/2026 3:59:52 PM EST | |||
| 72.00 | 4.20 | 5.00 | 4.60 | % | 0.06 | 0 | 0 | 0.40 | 0.60 | 0.04 | -0.05 | 2/4/2026 3:59:52 PM EST | |||
| 73.00 | 3.60 | 4.40 | 4.00 | % | 0.05 | 0 | 0 | 0.39 | 0.55 | 0.04 | -0.05 | 2/4/2026 3:59:52 PM EST | |||
| 74.00 | 3.00 | 3.90 | 3.45 | 3.95 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.39 | 0.51 | 0.04 | -0.05 | 2/3/2026 | 2/4/2026 3:59:52 PM EST |
| 75.00 | 2.65 | 3.50 | 3.08 | 3.84 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.39 | 0.47 | 0.04 | -0.05 | 2/3/2026 | 2/4/2026 3:59:52 PM EST |
| 76.00 | 1.80 | 3.00 | 2.40 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.36 | 0.42 | 0.04 | -0.05 | 2/4/2026 | 2/4/2026 3:59:52 PM EST |
| 77.00 | 1.85 | 2.65 | 2.25 | 3.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.38 | 0.38 | 0.04 | -0.05 | 1/30/2026 | 2/4/2026 3:59:52 PM EST |
| 78.00 | 1.55 | 2.35 | 1.95 | 2.92 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.39 | 0.34 | 0.04 | -0.05 | 2/3/2026 | 2/4/2026 3:59:52 PM EST |
| 79.00 | 1.00 | 2.00 | 1.50 | % | 0.02 | 0 | 0 | 0.36 | 0.30 | 0.04 | -0.04 | 2/4/2026 3:59:52 PM EST | |||
| 80.00 | 1.05 | 1.95 | 1.50 | 1.92 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.40 | 0.27 | 0.04 | -0.04 | 2/3/2026 | 2/4/2026 3:59:52 PM EST |
| 81.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.43 | 0.23 | 0.03 | -0.04 | 2/4/2026 3:59:52 PM EST | |||
| 82.00 | 0.70 | 1.60 | 1.15 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | 0.20 | 0.03 | -0.04 | 2/3/2026 | 2/4/2026 3:59:52 PM EST |
| 83.00 | 0.00 | 1.30 | 0.65 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | 0.18 | 0.03 | -0.03 | 2/2/2026 | 2/4/2026 3:59:52 PM EST |
| 84.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.54 | 0.15 | 0.03 | -0.03 | 2/4/2026 3:59:52 PM EST | |||
| 85.00 | 0.35 | 2.45 | 1.40 | 1.07 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.50 | 0.13 | 0.02 | -0.03 | 2/2/2026 | 2/4/2026 3:59:52 PM EST |
| 86.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.63 | 0.11 | 0.02 | -0.02 | 2/4/2026 3:59:52 PM EST | |||
| 87.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.61 | 0.09 | 0.02 | -0.02 | 2/4/2026 3:59:52 PM EST | |||
| 88.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.62 | 0.08 | 0.02 | -0.02 | 2/4/2026 3:59:52 PM EST | |||
| 90.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.66 | 0.05 | 0.01 | -0.01 | 2/4/2026 3:59:52 PM EST | |||
| 95.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.74 | 0.02 | 0.01 | -0.01 | 2/4/2026 3:59:52 PM EST | |||
| 100.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.86 | 0.01 | 0.00 | 0.00 | 2/4/2026 3:59:52 PM EST | |||
| 105.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:52 PM EST | |||
| 110.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/4/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:52 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.03 | -0.01 | 0.00 | -0.01 | 2/4/2026 3:59:52 PM EST | |||
| 55.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.92 | -0.02 | 0.00 | -0.01 | 2/4/2026 3:59:52 PM EST | |||
| 60.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.76 | -0.07 | 0.01 | -0.02 | 2/4/2026 3:59:52 PM EST | |||
| 61.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 62.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 63.00 | 0.50 | 1.10 | 0.80 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.47 | -0.13 | 0.02 | -0.04 | 2/4/2026 | 2/4/2026 3:59:52 PM EST |
| 64.00 | 0.55 | 3.00 | 1.78 | % | 0.03 | 0 | 0 | 0.58 | -0.14 | 0.02 | -0.04 | 2/4/2026 3:59:52 PM EST | |||
| 65.00 | 0.75 | 1.25 | 1.00 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.44 | -0.17 | 0.02 | -0.04 | 2/4/2026 | 2/4/2026 3:59:52 PM EST |
| 66.00 | 0.90 | 1.40 | 1.15 | % | 0.02 | 0 | 0 | 0.43 | -0.20 | 0.03 | -0.04 | 2/4/2026 3:59:52 PM EST | |||
| 67.00 | 0.80 | 1.90 | 1.35 | % | 0.02 | 0 | 0 | 0.42 | -0.23 | 0.03 | -0.05 | 2/4/2026 3:59:52 PM EST | |||
| 68.00 | 1.40 | 1.90 | 1.65 | 1.67 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.43 | -0.25 | 0.03 | -0.05 | 2/4/2026 | 2/4/2026 3:59:52 PM EST |
| 69.00 | 1.45 | 2.20 | 1.83 | 1.67 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.41 | -0.29 | 0.04 | -0.05 | 2/3/2026 | 2/4/2026 3:59:52 PM EST |
| 70.00 | 1.80 | 2.65 | 2.23 | 2.65 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.41 | -0.32 | 0.04 | -0.05 | 2/4/2026 | 2/4/2026 3:59:52 PM EST |
| 71.00 | 2.05 | 2.85 | 2.45 | % | 0.03 | 0 | 0 | 0.40 | -0.36 | 0.04 | -0.05 | 2/4/2026 3:59:52 PM EST | |||
| 72.00 | 2.45 | 3.30 | 2.88 | 3.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.40 | -0.40 | 0.04 | -0.05 | 2/4/2026 | 2/4/2026 3:59:52 PM EST |
| 73.00 | 3.00 | 3.70 | 3.35 | 3.45 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.40 | -0.45 | 0.04 | -0.05 | 2/4/2026 | 2/4/2026 3:59:52 PM EST |
| 74.00 | 3.10 | 4.20 | 3.65 | 3.98 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.37 | -0.49 | 0.04 | -0.05 | 2/4/2026 | 2/4/2026 3:59:52 PM EST |
| 75.00 | 3.90 | 4.70 | 4.30 | % | 0.06 | 0 | 0 | 0.38 | -0.53 | 0.04 | -0.05 | 2/4/2026 3:59:52 PM EST | |||
| 76.00 | 4.50 | 5.40 | 4.95 | % | 0.07 | 0 | 0 | 0.39 | -0.58 | 0.04 | -0.05 | 2/4/2026 3:59:52 PM EST | |||
| 77.00 | 4.80 | 5.90 | 5.35 | % | 0.07 | 0 | 0 | 0.36 | -0.62 | 0.04 | -0.05 | 2/4/2026 3:59:52 PM EST | |||
| 78.00 | 5.80 | 6.60 | 6.20 | 6.18 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.38 | -0.66 | 0.04 | -0.05 | 2/4/2026 | 2/4/2026 3:59:52 PM EST |
| 79.00 | 6.60 | 7.40 | 7.00 | % | 0.09 | 0 | 0 | 0.39 | -0.70 | 0.04 | -0.04 | 2/4/2026 3:59:52 PM EST | |||
| 80.00 | 6.70 | 8.70 | 7.70 | % | 0.10 | 0 | 0 | 0.36 | -0.73 | 0.04 | -0.04 | 2/4/2026 3:59:52 PM EST | |||
| 81.00 | 7.30 | 10.30 | 8.80 | % | 0.11 | 0 | 0 | 0.61 | -0.77 | 0.03 | -0.04 | 2/4/2026 3:59:52 PM EST | |||
| 82.00 | 7.90 | 11.30 | 9.60 | % | 0.12 | 0 | 0 | 0.64 | -0.80 | 0.03 | -0.04 | 2/4/2026 3:59:52 PM EST | |||
| 83.00 | 9.00 | 12.20 | 10.60 | % | 0.13 | 0 | 0 | 0.66 | -0.82 | 0.03 | -0.03 | 2/4/2026 3:59:52 PM EST | |||
| 84.00 | 9.90 | 12.90 | 11.40 | % | 0.14 | 0 | 0 | 0.65 | -0.85 | 0.03 | -0.03 | 2/4/2026 3:59:52 PM EST | |||
| 85.00 | 10.00 | 13.40 | 11.70 | % | 0.14 | 0 | 0 | 0.61 | -0.87 | 0.02 | -0.03 | 2/4/2026 3:59:52 PM EST | |||
| 86.00 | 11.80 | 14.90 | 13.35 | % | 0.16 | 0 | 0 | 0.71 | -0.89 | 0.02 | -0.02 | 2/4/2026 3:59:52 PM EST | |||
| 87.00 | 12.70 | 15.80 | 14.25 | % | 0.16 | 0 | 0 | 0.72 | -0.91 | 0.02 | -0.02 | 2/4/2026 3:59:52 PM EST | |||
| 88.00 | 13.60 | 16.30 | 14.95 | % | 0.17 | 0 | 0 | 0.68 | -0.92 | 0.02 | -0.02 | 2/4/2026 3:59:52 PM EST | |||
| 90.00 | 15.60 | 18.50 | 17.05 | % | 0.19 | 0 | 0 | 0.75 | -0.95 | 0.01 | -0.01 | 2/4/2026 3:59:52 PM EST | |||
| 95.00 | 19.50 | 23.50 | 21.50 | % | 0.23 | 0 | 0 | 0.87 | -0.98 | 0.01 | -0.01 | 2/4/2026 3:59:52 PM EST | |||
| 100.00 | 24.50 | 28.50 | 26.50 | % | 0.27 | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 2/4/2026 3:59:52 PM EST | |||
| 105.00 | 29.50 | 33.50 | 31.50 | % | 0.30 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:52 PM EST | |||
| 110.00 | 34.50 | 38.50 | 36.50 | % | 0.33 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:52 PM EST |