Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $71.93 as of 4/9/2026 9:05:42 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 | 25.10 | 29.10 | 27.10 | % | 0.60 | 0 | 0 | 8.77 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:53 PM EST | |||
| 50.00 | 20.90 | 23.90 | 22.40 | % | 0.45 | 0 | 0 | 7.02 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:53 PM EST | |||
| 53.00 | 17.10 | 21.10 | 19.10 | 15.20 | 0.00 | 0.00% | 0.36 | 0 | 3 | 6.44 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 3:59:53 PM EST |
| 54.00 | 16.00 | 20.10 | 18.05 | 18.30 | +0.02 | +0.11% | 0.33 | 3 | 3 | 6.17 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 55.00 | 15.10 | 19.10 | 17.10 | 17.40 | +0.10 | +0.58% | 0.31 | 3 | 10 | 5.89 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 56.00 | 15.40 | 17.50 | 16.45 | 16.45 | +4.57 | +38.47% | 0.29 | 14 | 104 | 4.93 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 57.00 | 14.50 | 16.60 | 15.55 | 15.55 | -0.03 | -0.20% | 0.27 | 14 | 102 | 4.80 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 58.00 | 13.30 | 15.70 | 14.50 | 14.02 | 0.00 | 0.00% | 0.25 | 0 | 5 | 4.67 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:53 PM EST |
| 59.00 | 12.50 | 14.70 | 13.60 | 13.07 | 0.00 | 0.00% | 0.23 | 0 | 2 | 4.42 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:53 PM EST |
| 60.00 | 11.60 | 13.20 | 12.40 | 12.29 | +0.25 | +2.08% | 0.21 | 1 | 3 | 3.63 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 61.00 | 10.50 | 12.20 | 11.35 | 11.39 | +0.25 | +2.25% | 0.19 | 1 | 2 | 3.41 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 62.00 | 9.50 | 11.30 | 10.40 | 10.03 | -0.08 | -0.80% | 0.17 | 2 | 23 | 3.29 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 63.00 | 8.50 | 10.40 | 9.45 | 9.06 | -0.65 | -6.70% | 0.15 | 2 | 187 | 3.16 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 64.00 | 7.20 | 9.30 | 8.25 | 5.65 | 0.00 | 0.00% | 0.13 | 0 | 39 | 2.83 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/9/2026 3:59:53 PM EST |
| 65.00 | 6.30 | 8.30 | 7.30 | 8.10 | 0.00 | 0.00% | 0.11 | 0 | 142 | 2.60 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:53 PM EST |
| 66.00 | 5.20 | 7.30 | 6.25 | 6.05 | -0.05 | -0.82% | 0.09 | 2 | 217 | 2.37 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 67.00 | 4.80 | 6.30 | 5.55 | 5.04 | -0.14 | -2.71% | 0.08 | 3 | 149 | 2.14 | 1.00 | 0.01 | 0.00 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 68.00 | 3.40 | 5.10 | 4.25 | 5.00 | +0.50 | +11.12% | 0.06 | 2 | 153 | 1.73 | 0.97 | 0.03 | -0.03 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 69.00 | 2.30 | 4.00 | 3.15 | 3.20 | -0.30 | -8.58% | 0.05 | 31 | 86 | 1.42 | 0.94 | 0.06 | -0.05 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 70.00 | 2.00 | 2.60 | 2.30 | 2.34 | -0.36 | -13.34% | 0.03 | 23 | 259 | 0.86 | 0.85 | 0.11 | -0.16 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 71.00 | 0.75 | 1.50 | 1.13 | 1.50 | -0.10 | -6.25% | 0.02 | 69 | 336 | 0.55 | 0.72 | 0.17 | -0.33 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 72.00 | 0.60 | 0.95 | 0.78 | 0.65 | -0.38 | -36.90% | 0.01 | 190 | 495 | 0.49 | 0.52 | 0.22 | -0.43 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 73.00 | 0.00 | 0.55 | 0.28 | 0.65 | 0.00 | 0.00% | 0.00 | 1,206 | 157 | 0.50 | 0.30 | 0.21 | -0.34 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 74.00 | 0.00 | 0.80 | 0.40 | 0.30 | +0.02 | +7.15% | 0.01 | 8 | 73 | 1.03 | 0.14 | 0.13 | -0.12 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.11 | -68.75% | 0.00 | 7 | 74 | 0.66 | 0.04 | 0.06 | -0.03 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 76.00 | 0.00 | 0.65 | 0.33 | 0.05 | -0.04 | -44.45% | 0.00 | 1 | 13 | 1.31 | 0.01 | 0.02 | -0.01 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 77.00 | 0.00 | 0.25 | 0.13 | 0.08 | +0.05 | +166.67% | 0.00 | 63 | 48 | 1.07 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 78.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.56 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/9/2026 3:59:53 PM EST |
| 79.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 3 | 1.72 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.06 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 3:59:53 PM EST |
| 81.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/9/2026 3:59:53 PM EST |
| 82.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.38 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:53 PM EST |
| 83.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:53 PM EST | |||
| 84.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 111 | 3.02 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:53 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:53 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 6.11 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:53 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 6.66 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:53 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 | 0.05 | 0.03 | 0.05 | % | 0.00 | 10 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:53 PM EST | |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 252 | 7.43 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:53 PM EST |
| 53.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 58 | 6.54 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 3:59:53 PM EST |
| 54.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 10 | 6.31 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 2.10 | 1.05 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 48 | 5.99 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:53 PM EST |
| 56.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 73 | 5.72 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:53 PM EST |
| 57.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 4.43 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:53 PM EST |
| 58.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 173 | 2.03 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:53 PM EST |
| 59.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.89 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 127 | 1.75 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 61.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.07 | -58.34% | 0.00 | 8 | 361 | 1.62 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 62.00 | 0.00 | 0.05 | 0.03 | 0.09 | +0.04 | +80.00% | 0.00 | 349 | 592 | 1.48 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 63.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 47 | 128 | 1.35 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 64.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 2 | 368 | 1.21 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 55 | 336 | 1.08 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 66.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.10 | -66.67% | 0.00 | 41 | 169 | 1.50 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 67.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 190 | 1.43 | 0.00 | 0.01 | 0.00 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 68.00 | 0.05 | 0.10 | 0.08 | 0.11 | -0.08 | -42.11% | 0.00 | 16 | 198 | 0.73 | -0.03 | 0.03 | -0.03 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 69.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.20 | -66.67% | 0.00 | 51 | 39 | 0.83 | -0.06 | 0.06 | -0.05 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 70.00 | 0.05 | 0.35 | 0.20 | 0.25 | -0.11 | -30.56% | 0.00 | 18 | 66 | 0.56 | -0.15 | 0.11 | -0.16 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 71.00 | 0.00 | 0.65 | 0.33 | 0.23 | -0.20 | -46.52% | 0.00 | 13 | 78 | 0.60 | -0.28 | 0.17 | -0.33 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 72.00 | 0.00 | 1.10 | 0.55 | 0.70 | -0.13 | -15.67% | 0.01 | 18 | 30 | 0.53 | -0.48 | 0.22 | -0.43 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 73.00 | 0.30 | 2.00 | 1.15 | 1.00 | -3.80 | -79.17% | 0.02 | 4 | 5 | 0.99 | -0.70 | 0.21 | -0.34 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 74.00 | 1.45 | 2.90 | 2.18 | 1.85 | -4.00 | -68.38% | 0.03 | 70 | 2 | 1.17 | -0.86 | 0.13 | -0.12 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 75.00 | 1.75 | 4.00 | 2.88 | 8.44 | 0.00 | 0.00% | 0.04 | 0 | 9 | 1.47 | -0.96 | 0.06 | -0.03 | 3/31/2026 | 4/9/2026 3:59:53 PM EST |
| 76.00 | 2.80 | 4.50 | 3.65 | % | 0.05 | 0 | 0 | 1.26 | -0.99 | 0.02 | -0.01 | 4/9/2026 3:59:53 PM EST | |||
| 77.00 | 3.50 | 5.80 | 4.65 | 5.77 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.71 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:53 PM EST |
| 78.00 | 4.70 | 7.10 | 5.90 | 5.31 | 0.00 | 0.00% | 0.08 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:53 PM EST |
| 79.00 | 5.80 | 7.60 | 6.70 | 6.28 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:53 PM EST |
| 80.00 | 6.30 | 9.00 | 7.65 | 7.98 | -4.62 | -36.67% | 0.10 | 1 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 81.00 | 7.00 | 10.10 | 8.55 | 8.88 | % | 0.11 | 1 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:53 PM EST | |
| 82.00 | 8.40 | 10.90 | 9.65 | 10.06 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:53 PM EST |
| 83.00 | 9.30 | 12.00 | 10.65 | 11.03 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:53 PM EST |
| 84.00 | 10.00 | 13.10 | 11.55 | 11.55 | 0.00 | 0.00% | 0.14 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:53 PM EST |
| 85.00 | 11.30 | 14.30 | 12.80 | 15.93 | 0.00 | 0.00% | 0.15 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/9/2026 3:59:53 PM EST |
| 90.00 | 16.00 | 19.40 | 17.70 | % | 0.20 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:53 PM EST | |||
| 95.00 | 21.50 | 23.90 | 22.70 | % | 0.24 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:53 PM EST | |||
| 100.00 | 26.00 | 29.10 | 27.55 | % | 0.28 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:53 PM EST | |||
| 105.00 | 31.20 | 34.10 | 32.65 | % | 0.31 | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:53 PM EST |