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 | 27.90 | 31.00 | 29.45 | % | 0.65 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 50.00 | 22.90 | 26.10 | 24.50 | 23.45 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.49 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:58 PM EST |
| 55.00 | 18.20 | 20.70 | 19.45 | 21.00 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.09 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:58 PM EST |
| 60.00 | 13.80 | 15.80 | 14.80 | % | 0.25 | 0 | 0 | 0.88 | 0.96 | 0.01 | -0.01 | 2/13/2026 3:59:58 PM EST | |||
| 61.00 | 12.50 | 14.90 | 13.70 | % | 0.22 | 0 | 0 | 0.86 | 0.94 | 0.01 | -0.02 | 2/13/2026 3:59:58 PM EST | |||
| 62.00 | 11.60 | 13.90 | 12.75 | % | 0.21 | 0 | 0 | 0.81 | 0.93 | 0.01 | -0.03 | 2/13/2026 3:59:58 PM EST | |||
| 63.00 | 10.60 | 13.00 | 11.80 | 13.72 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.79 | 0.91 | 0.02 | -0.03 | 2/3/2026 | 2/13/2026 3:59:58 PM EST |
| 64.00 | 9.60 | 12.20 | 10.90 | % | 0.17 | 0 | 0 | 0.79 | 0.90 | 0.02 | -0.03 | 2/13/2026 3:59:58 PM EST | |||
| 65.00 | 8.80 | 11.10 | 9.95 | % | 0.15 | 0 | 0 | 0.72 | 0.88 | 0.02 | -0.04 | 2/13/2026 3:59:58 PM EST | |||
| 66.00 | 7.90 | 10.10 | 9.00 | % | 0.14 | 0 | 0 | 0.67 | 0.86 | 0.03 | -0.04 | 2/13/2026 3:59:58 PM EST | |||
| 67.00 | 6.90 | 9.30 | 8.10 | % | 0.12 | 0 | 0 | 0.66 | 0.83 | 0.03 | -0.05 | 2/13/2026 3:59:58 PM EST | |||
| 68.00 | 6.10 | 8.40 | 7.25 | % | 0.11 | 0 | 0 | 0.62 | 0.80 | 0.03 | -0.05 | 2/13/2026 3:59:58 PM EST | |||
| 69.00 | 5.90 | 7.60 | 6.75 | % | 0.10 | 0 | 0 | 0.43 | 0.77 | 0.04 | -0.06 | 2/13/2026 3:59:58 PM EST | |||
| 70.00 | 5.50 | 6.80 | 6.15 | 5.41 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.48 | 0.73 | 0.04 | -0.06 | 2/4/2026 | 2/13/2026 3:59:58 PM EST |
| 71.00 | 5.00 | 6.00 | 5.50 | 3.93 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.48 | 0.69 | 0.04 | -0.06 | 2/6/2026 | 2/13/2026 3:59:58 PM EST |
| 72.00 | 4.30 | 5.20 | 4.75 | 3.40 | 0.00 | 0.00% | 0.07 | 0 | 61 | 0.47 | 0.65 | 0.05 | -0.07 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 73.00 | 3.70 | 4.40 | 4.05 | 3.55 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.45 | 0.60 | 0.05 | -0.07 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 74.00 | 2.90 | 4.00 | 3.45 | 2.87 | -0.88 | -23.47% | 0.05 | 1 | 15 | 0.44 | 0.55 | 0.05 | -0.07 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 75.00 | 2.85 | 3.10 | 2.98 | 2.90 | +0.31 | +11.97% | 0.04 | 26 | 71 | 0.44 | 0.50 | 0.05 | -0.07 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 76.00 | 2.00 | 2.75 | 2.38 | 2.20 | -1.40 | -38.89% | 0.03 | 1 | 11 | 0.42 | 0.45 | 0.05 | -0.07 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 77.00 | 1.80 | 2.15 | 1.98 | 2.18 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.42 | 0.40 | 0.05 | -0.07 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 78.00 | 1.30 | 1.95 | 1.63 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.41 | 0.35 | 0.05 | -0.06 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 79.00 | 1.20 | 1.50 | 1.35 | 1.39 | +0.04 | +2.97% | 0.02 | 2 | 9 | 0.42 | 0.30 | 0.05 | -0.06 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 80.00 | 0.95 | 1.25 | 1.10 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.41 | 0.25 | 0.04 | -0.05 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 81.00 | 0.75 | 1.05 | 0.90 | 1.00 | +0.18 | +21.96% | 0.01 | 1 | 23 | 0.42 | 0.21 | 0.04 | -0.05 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 82.00 | 0.50 | 1.05 | 0.78 | 0.68 | -0.39 | -36.45% | 0.01 | 16 | 22 | 0.42 | 0.17 | 0.04 | -0.04 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 83.00 | 0.45 | 0.65 | 0.55 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.41 | 0.14 | 0.03 | -0.04 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 84.00 | 0.00 | 2.20 | 1.10 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.75 | 0.12 | 0.03 | -0.03 | 1/30/2026 | 2/13/2026 3:59:58 PM EST |
| 85.00 | 0.10 | 1.10 | 0.60 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.45 | 0.09 | 0.02 | -0.03 | 2/10/2026 | 2/13/2026 3:59:58 PM EST |
| 86.00 | 0.10 | 1.00 | 0.55 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.47 | 0.07 | 0.02 | -0.02 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 87.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.88 | 0.06 | 0.02 | -0.02 | 2/13/2026 3:59:58 PM EST | |||
| 88.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.77 | 0.05 | 0.01 | -0.02 | 2/13/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.03 | 0.01 | -0.01 | 2/13/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.98 | 0.01 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.28 | 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 | % | 0.02 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.60 | 0.30 | 0.27 | +0.06 | +28.58% | 0.01 | 6 | 2 | 0.73 | -0.04 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 61.00 | 0.15 | 0.80 | 0.48 | % | 0.01 | 0 | 0 | 0.62 | -0.06 | 0.01 | -0.02 | 2/13/2026 3:59:58 PM EST | |||
| 62.00 | 0.20 | 0.85 | 0.53 | % | 0.01 | 0 | 0 | 0.61 | -0.07 | 0.01 | -0.03 | 2/13/2026 3:59:58 PM EST | |||
| 63.00 | 0.05 | 0.90 | 0.48 | 0.45 | +0.07 | +18.43% | 0.01 | 2 | 1 | 0.52 | -0.09 | 0.02 | -0.03 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 64.00 | 0.35 | 1.10 | 0.73 | 0.60 | -0.02 | -3.23% | 0.01 | 1 | 11 | 0.59 | -0.10 | 0.02 | -0.03 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 65.00 | 0.30 | 0.95 | 0.63 | 0.71 | +0.20 | +39.22% | 0.01 | 3 | 8 | 0.52 | -0.12 | 0.02 | -0.04 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 66.00 | 0.50 | 1.20 | 0.85 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.54 | -0.14 | 0.03 | -0.04 | 2/10/2026 | 2/13/2026 3:59:58 PM EST |
| 67.00 | 0.70 | 1.00 | 0.85 | 0.92 | 0.00 | 0.00% | 0.01 | 1 | 3 | 0.50 | -0.17 | 0.03 | -0.05 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 68.00 | 0.80 | 1.30 | 1.05 | 0.95 | -0.41 | -30.15% | 0.02 | 14 | 147 | 0.49 | -0.20 | 0.03 | -0.05 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 69.00 | 0.70 | 1.60 | 1.15 | 1.09 | -0.16 | -12.80% | 0.02 | 2 | 33 | 0.46 | -0.23 | 0.04 | -0.06 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 70.00 | 1.25 | 1.55 | 1.40 | 1.33 | -0.34 | -20.36% | 0.02 | 4 | 145 | 0.46 | -0.27 | 0.04 | -0.06 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 71.00 | 1.55 | 2.05 | 1.80 | 1.70 | -0.09 | -5.03% | 0.03 | 1 | 9 | 0.47 | -0.31 | 0.04 | -0.06 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 72.00 | 1.65 | 2.15 | 1.90 | 1.16 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.43 | -0.35 | 0.05 | -0.07 | 2/9/2026 | 2/13/2026 3:59:58 PM EST |
| 73.00 | 2.05 | 2.75 | 2.40 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.45 | -0.40 | 0.05 | -0.07 | 2/11/2026 | 2/13/2026 3:59:58 PM EST |
| 74.00 | 2.45 | 2.95 | 2.70 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 44 | 0.42 | -0.45 | 0.05 | -0.07 | 2/10/2026 | 2/13/2026 3:59:58 PM EST |
| 75.00 | 2.95 | 3.50 | 3.23 | 3.30 | +0.30 | +10.00% | 0.04 | 16 | 43 | 0.42 | -0.50 | 0.05 | -0.07 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 76.00 | 3.50 | 4.00 | 3.75 | 4.60 | +1.34 | +41.11% | 0.05 | 1 | 20 | 0.42 | -0.55 | 0.05 | -0.07 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 77.00 | 4.10 | 4.60 | 4.35 | 3.30 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.42 | -0.60 | 0.05 | -0.07 | 2/10/2026 | 2/13/2026 3:59:58 PM EST |
| 78.00 | 4.70 | 5.30 | 5.00 | 4.10 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.41 | -0.65 | 0.05 | -0.06 | 2/11/2026 | 2/13/2026 3:59:58 PM EST |
| 79.00 | 5.20 | 6.00 | 5.60 | % | 0.07 | 0 | 0 | 0.39 | -0.70 | 0.05 | -0.06 | 2/13/2026 3:59:58 PM EST | |||
| 80.00 | 5.60 | 6.90 | 6.25 | 7.90 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.36 | -0.75 | 0.04 | -0.05 | 2/6/2026 | 2/13/2026 3:59:58 PM EST |
| 81.00 | 6.50 | 8.80 | 7.65 | % | 0.09 | 0 | 0 | 0.45 | -0.79 | 0.04 | -0.05 | 2/13/2026 3:59:58 PM EST | |||
| 82.00 | 7.20 | 9.60 | 8.40 | 10.15 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.69 | -0.83 | 0.04 | -0.04 | 2/6/2026 | 2/13/2026 3:59:58 PM EST |
| 83.00 | 7.90 | 10.30 | 9.10 | % | 0.11 | 0 | 0 | 0.68 | -0.86 | 0.03 | -0.04 | 2/13/2026 3:59:58 PM EST | |||
| 84.00 | 8.80 | 10.90 | 9.85 | % | 0.12 | 0 | 0 | 0.65 | -0.88 | 0.03 | -0.03 | 2/13/2026 3:59:58 PM EST | |||
| 85.00 | 9.70 | 12.50 | 11.10 | % | 0.13 | 0 | 0 | 0.79 | -0.91 | 0.02 | -0.03 | 2/13/2026 3:59:58 PM EST | |||
| 86.00 | 10.60 | 13.00 | 11.80 | % | 0.14 | 0 | 0 | 0.73 | -0.93 | 0.02 | -0.02 | 2/13/2026 3:59:58 PM EST | |||
| 87.00 | 11.30 | 14.20 | 12.75 | % | 0.15 | 0 | 0 | 0.80 | -0.94 | 0.02 | -0.02 | 2/13/2026 3:59:58 PM EST | |||
| 88.00 | 12.20 | 14.80 | 13.50 | % | 0.15 | 0 | 0 | 0.76 | -0.95 | 0.01 | -0.02 | 2/13/2026 3:59:58 PM EST | |||
| 90.00 | 14.10 | 17.40 | 15.75 | % | 0.17 | 0 | 0 | 0.94 | -0.97 | 0.01 | -0.01 | 2/13/2026 3:59:58 PM EST | |||
| 95.00 | 19.20 | 22.30 | 20.75 | % | 0.22 | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 100.00 | 23.90 | 27.30 | 25.60 | % | 0.26 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 105.00 | 28.60 | 32.30 | 30.45 | % | 0.29 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 110.00 | 33.80 | 37.10 | 35.45 | % | 0.32 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST |