Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $67.07 as of 4/1/2026 12:59:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 27.60 | 30.20 | 28.90 | % | 0.72 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:10 PM EST | |||
| 45.00 | 22.50 | 25.20 | 23.85 | 20.11 | 0.00 | 0.00% | 0.53 | 0 | 20 | 2.04 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 4/1/2026 4:00:10 PM EST |
| 50.00 | 17.80 | 20.30 | 19.05 | % | 0.38 | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.01 | 4/1/2026 4:00:10 PM EST | |||
| 55.00 | 12.90 | 14.80 | 13.85 | 12.20 | 0.00 | 0.00% | 0.25 | 0 | 44 | 1.19 | 0.97 | 0.01 | -0.02 | 3/20/2026 | 4/1/2026 4:00:10 PM EST |
| 56.00 | 12.00 | 14.10 | 13.05 | % | 0.23 | 0 | 0 | 1.21 | 0.96 | 0.01 | -0.03 | 4/1/2026 4:00:10 PM EST | |||
| 57.00 | 10.00 | 13.40 | 11.70 | % | 0.21 | 0 | 0 | 1.24 | 0.94 | 0.01 | -0.03 | 4/1/2026 4:00:10 PM EST | |||
| 58.00 | 10.00 | 12.50 | 11.25 | % | 0.19 | 0 | 0 | 1.22 | 0.93 | 0.02 | -0.04 | 4/1/2026 4:00:10 PM EST | |||
| 59.00 | 8.90 | 11.60 | 10.25 | % | 0.17 | 0 | 0 | 1.14 | 0.90 | 0.02 | -0.05 | 4/1/2026 4:00:10 PM EST | |||
| 60.00 | 8.30 | 10.60 | 9.45 | 10.20 | +1.85 | +22.16% | 0.16 | 4 | 14 | 0.68 | 0.88 | 0.03 | -0.05 | 4/1/2026 | 4/1/2026 4:00:10 PM EST |
| 61.00 | 7.40 | 9.80 | 8.60 | % | 0.14 | 0 | 0 | 0.72 | 0.85 | 0.03 | -0.06 | 4/1/2026 4:00:10 PM EST | |||
| 62.00 | 6.50 | 8.90 | 7.70 | 6.06 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.70 | 0.82 | 0.03 | -0.07 | 3/24/2026 | 4/1/2026 4:00:10 PM EST |
| 63.00 | 5.60 | 7.80 | 6.70 | 5.15 | 0.00 | 0.00% | 0.11 | 0 | 23 | 0.65 | 0.78 | 0.04 | -0.07 | 3/31/2026 | 4/1/2026 4:00:10 PM EST |
| 64.00 | 5.10 | 6.20 | 5.65 | 4.45 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.60 | 0.74 | 0.04 | -0.08 | 3/31/2026 | 4/1/2026 4:00:10 PM EST |
| 65.00 | 4.30 | 4.90 | 4.60 | 3.90 | 0.00 | 0.00% | 0.07 | 0 | 1,129 | 0.51 | 0.69 | 0.05 | -0.08 | 3/31/2026 | 4/1/2026 4:00:10 PM EST |
| 66.00 | 3.60 | 4.20 | 3.90 | 3.41 | 0.00 | 0.00% | 0.06 | 0 | 147 | 0.49 | 0.64 | 0.05 | -0.08 | 3/31/2026 | 4/1/2026 4:00:10 PM EST |
| 67.00 | 3.10 | 3.50 | 3.30 | 3.50 | +0.66 | +23.24% | 0.05 | 3 | 216 | 0.49 | 0.58 | 0.06 | -0.08 | 4/1/2026 | 4/1/2026 4:00:10 PM EST |
| 68.00 | 2.50 | 2.75 | 2.63 | 2.68 | +0.39 | +17.04% | 0.04 | 86 | 2,054 | 0.46 | 0.52 | 0.06 | -0.08 | 4/1/2026 | 4/1/2026 4:00:10 PM EST |
| 69.00 | 2.05 | 2.25 | 2.15 | 2.48 | +0.68 | +37.78% | 0.03 | 82 | 178 | 0.45 | 0.46 | 0.06 | -0.08 | 4/1/2026 | 4/1/2026 4:00:10 PM EST |
| 70.00 | 1.60 | 1.80 | 1.70 | 1.73 | +0.33 | +23.58% | 0.02 | 154 | 1,680 | 0.44 | 0.39 | 0.07 | -0.08 | 4/1/2026 | 4/1/2026 4:00:10 PM EST |
| 71.00 | 1.20 | 1.45 | 1.33 | 1.65 | +0.83 | +101.22% | 0.02 | 57 | 184 | 0.43 | 0.32 | 0.06 | -0.07 | 4/1/2026 | 4/1/2026 4:00:10 PM EST |
| 72.00 | 0.90 | 1.10 | 1.00 | 1.10 | +0.33 | +42.86% | 0.01 | 34 | 357 | 0.42 | 0.26 | 0.06 | -0.06 | 4/1/2026 | 4/1/2026 4:00:10 PM EST |
| 73.00 | 0.60 | 0.85 | 0.73 | 0.75 | +0.10 | +15.39% | 0.01 | 55 | 214 | 0.41 | 0.20 | 0.05 | -0.05 | 4/1/2026 | 4/1/2026 4:00:10 PM EST |
| 74.00 | 0.30 | 0.70 | 0.50 | 0.80 | +0.55 | +220.00% | 0.01 | 7 | 413 | 0.38 | 0.15 | 0.05 | -0.04 | 4/1/2026 | 4/1/2026 4:00:10 PM EST |
| 75.00 | 0.30 | 0.55 | 0.43 | 0.45 | +0.10 | +28.58% | 0.01 | 141 | 1,031 | 0.41 | 0.11 | 0.04 | -0.04 | 4/1/2026 | 4/1/2026 4:00:10 PM EST |
| 76.00 | 0.00 | 0.45 | 0.23 | 0.37 | +0.17 | +85.00% | 0.00 | 2 | 87 | 0.45 | 0.09 | 0.03 | -0.03 | 4/1/2026 | 4/1/2026 4:00:10 PM EST |
| 77.00 | 0.00 | 0.55 | 0.28 | 0.20 | -0.50 | -71.43% | 0.00 | 4 | 24 | 0.52 | 0.06 | 0.02 | -0.02 | 4/1/2026 | 4/1/2026 4:00:10 PM EST |
| 78.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.67 | 0.05 | 0.02 | -0.02 | 3/27/2026 | 4/1/2026 4:00:10 PM EST |
| 79.00 | 0.00 | 0.55 | 0.28 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.03 | 0.01 | -0.01 | 3/23/2026 | 4/1/2026 4:00:10 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.08 | -0.05 | -38.47% | 0.00 | 2 | 998 | 0.58 | 0.02 | 0.01 | -0.01 | 4/1/2026 | 4/1/2026 4:00:10 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.71 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/1/2026 4:00:10 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 4:00:10 PM EST |
| 95.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 4/1/2026 4:00:10 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:10 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:10 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:10 PM EST | |||
| 45.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.26 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 4/1/2026 4:00:10 PM EST |
| 50.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.10 | -50.00% | 0.00 | 48 | 763 | 0.74 | 0.00 | 0.00 | -0.01 | 4/1/2026 | 4/1/2026 4:00:10 PM EST |
| 55.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.13 | -43.34% | 0.00 | 14 | 389 | 0.60 | -0.03 | 0.01 | -0.02 | 4/1/2026 | 4/1/2026 4:00:10 PM EST |
| 56.00 | 0.00 | 0.50 | 0.25 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.76 | -0.04 | 0.01 | -0.03 | 3/26/2026 | 4/1/2026 4:00:10 PM EST |
| 57.00 | 0.20 | 0.55 | 0.38 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 264 | 0.64 | -0.06 | 0.01 | -0.03 | 3/31/2026 | 4/1/2026 4:00:10 PM EST |
| 58.00 | 0.15 | 0.65 | 0.40 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.59 | -0.07 | 0.02 | -0.04 | 3/31/2026 | 4/1/2026 4:00:10 PM EST |
| 59.00 | 0.10 | 0.65 | 0.38 | 0.42 | -0.43 | -50.59% | 0.01 | 7 | 57 | 0.51 | -0.10 | 0.02 | -0.05 | 4/1/2026 | 4/1/2026 4:00:10 PM EST |
| 60.00 | 0.40 | 0.70 | 0.55 | 0.52 | -0.18 | -25.72% | 0.01 | 29 | 1,379 | 0.56 | -0.12 | 0.03 | -0.05 | 4/1/2026 | 4/1/2026 4:00:10 PM EST |
| 61.00 | 0.20 | 0.80 | 0.50 | 0.56 | -0.44 | -44.00% | 0.01 | 21 | 17 | 0.48 | -0.15 | 0.03 | -0.06 | 4/1/2026 | 4/1/2026 4:00:10 PM EST |
| 62.00 | 0.65 | 0.90 | 0.78 | 0.75 | -0.25 | -25.00% | 0.01 | 26 | 119 | 0.52 | -0.18 | 0.03 | -0.07 | 4/1/2026 | 4/1/2026 4:00:10 PM EST |
| 63.00 | 0.80 | 1.05 | 0.93 | 0.80 | -1.03 | -56.29% | 0.01 | 31 | 100 | 0.50 | -0.22 | 0.04 | -0.07 | 4/1/2026 | 4/1/2026 4:00:10 PM EST |
| 64.00 | 0.95 | 1.40 | 1.18 | 1.07 | -1.18 | -52.45% | 0.02 | 7 | 39 | 0.50 | -0.26 | 0.04 | -0.08 | 4/1/2026 | 4/1/2026 4:00:10 PM EST |
| 65.00 | 1.35 | 1.55 | 1.45 | 1.34 | -0.36 | -21.18% | 0.02 | 136 | 1,228 | 0.49 | -0.31 | 0.05 | -0.08 | 4/1/2026 | 4/1/2026 4:00:10 PM EST |
| 66.00 | 1.70 | 1.85 | 1.78 | 1.60 | -0.90 | -36.00% | 0.03 | 17 | 112 | 0.47 | -0.36 | 0.05 | -0.08 | 4/1/2026 | 4/1/2026 4:00:10 PM EST |
| 67.00 | 1.80 | 2.20 | 2.00 | 1.50 | -1.60 | -51.62% | 0.03 | 28 | 1,536 | 0.44 | -0.42 | 0.06 | -0.08 | 4/1/2026 | 4/1/2026 4:00:10 PM EST |
| 68.00 | 2.45 | 2.75 | 2.60 | 2.40 | -1.15 | -32.40% | 0.04 | 31 | 141 | 0.45 | -0.48 | 0.06 | -0.08 | 4/1/2026 | 4/1/2026 4:00:10 PM EST |
| 69.00 | 2.95 | 3.10 | 3.03 | 2.90 | -0.73 | -20.11% | 0.04 | 1 | 59 | 0.44 | -0.54 | 0.06 | -0.08 | 4/1/2026 | 4/1/2026 4:00:10 PM EST |
| 70.00 | 3.50 | 3.70 | 3.60 | 3.41 | -0.86 | -20.15% | 0.05 | 49 | 664 | 0.43 | -0.61 | 0.07 | -0.08 | 4/1/2026 | 4/1/2026 4:00:10 PM EST |
| 71.00 | 3.90 | 4.50 | 4.20 | 3.85 | -2.74 | -41.58% | 0.06 | 17 | 1 | 0.42 | -0.68 | 0.06 | -0.07 | 4/1/2026 | 4/1/2026 4:00:10 PM EST |
| 72.00 | 4.60 | 5.20 | 4.90 | 4.52 | -0.78 | -14.72% | 0.07 | 3 | 349 | 0.40 | -0.74 | 0.06 | -0.06 | 4/1/2026 | 4/1/2026 4:00:10 PM EST |
| 73.00 | 4.40 | 5.90 | 5.15 | % | 0.07 | 0 | 0 | 0.51 | -0.80 | 0.05 | -0.05 | 4/1/2026 4:00:10 PM EST | |||
| 74.00 | 4.40 | 7.10 | 5.75 | % | 0.08 | 0 | 0 | 0.60 | -0.85 | 0.05 | -0.04 | 4/1/2026 4:00:10 PM EST | |||
| 75.00 | 6.20 | 7.60 | 6.90 | 6.94 | -1.16 | -14.33% | 0.09 | 1 | 370 | 0.53 | -0.89 | 0.04 | -0.04 | 4/1/2026 | 4/1/2026 4:00:10 PM EST |
| 76.00 | 6.20 | 8.70 | 7.45 | % | 0.10 | 0 | 0 | 0.60 | -0.91 | 0.03 | -0.03 | 4/1/2026 4:00:10 PM EST | |||
| 77.00 | 7.10 | 9.50 | 8.30 | % | 0.11 | 0 | 0 | 0.59 | -0.94 | 0.02 | -0.02 | 4/1/2026 4:00:10 PM EST | |||
| 78.00 | 8.20 | 10.50 | 9.35 | % | 0.12 | 0 | 0 | 0.63 | -0.95 | 0.02 | -0.02 | 4/1/2026 4:00:10 PM EST | |||
| 79.00 | 9.00 | 11.70 | 10.35 | % | 0.13 | 0 | 0 | 0.72 | -0.97 | 0.01 | -0.01 | 4/1/2026 4:00:10 PM EST | |||
| 80.00 | 10.00 | 12.40 | 11.20 | 15.35 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.68 | -0.98 | 0.01 | -0.01 | 3/31/2026 | 4/1/2026 4:00:10 PM EST |
| 85.00 | 14.90 | 17.40 | 16.15 | % | 0.19 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:10 PM EST | |||
| 90.00 | 20.00 | 22.60 | 21.30 | % | 0.24 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:10 PM EST | |||
| 95.00 | 25.00 | 27.50 | 26.25 | % | 0.28 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:10 PM EST | |||
| 100.00 | 29.90 | 32.70 | 31.30 | % | 0.31 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:10 PM EST | |||
| 105.00 | 34.90 | 37.80 | 36.35 | % | 0.35 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:10 PM EST | |||
| 110.00 | 40.00 | 42.60 | 41.30 | % | 0.38 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:10 PM EST |