Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $74.84 as of 2/19/2026 9:40:23 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 | 27.10 | 30.20 | 28.65 | % | 0.64 | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 2/19/2026 12:59:05 PM EST | |||
| 50.00 | 22.30 | 25.30 | 23.80 | % | 0.48 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.01 | 2/19/2026 12:59:05 PM EST | |||
| 55.00 | 17.40 | 19.90 | 18.65 | 18.15 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.98 | 0.95 | 0.01 | -0.02 | 2/17/2026 | 2/19/2026 12:59:05 PM EST |
| 60.00 | 12.80 | 15.90 | 14.35 | % | 0.24 | 0 | 0 | 0.84 | 0.89 | 0.01 | -0.04 | 2/19/2026 12:59:05 PM EST | |||
| 62.00 | 11.00 | 14.10 | 12.55 | % | 0.20 | 0 | 0 | 0.78 | 0.87 | 0.02 | -0.04 | 2/19/2026 12:59:05 PM EST | |||
| 63.00 | 10.10 | 13.30 | 11.70 | % | 0.19 | 0 | 0 | 0.75 | 0.86 | 0.02 | -0.04 | 2/19/2026 12:59:05 PM EST | |||
| 64.00 | 9.60 | 12.40 | 11.00 | % | 0.17 | 0 | 0 | 0.74 | 0.83 | 0.02 | -0.04 | 2/19/2026 12:59:05 PM EST | |||
| 65.00 | 8.80 | 11.60 | 10.20 | % | 0.16 | 0 | 0 | 0.48 | 0.80 | 0.02 | -0.05 | 2/19/2026 12:59:05 PM EST | |||
| 66.00 | 8.40 | 10.70 | 9.55 | 10.11 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.51 | 0.79 | 0.03 | -0.05 | 2/18/2026 | 2/19/2026 12:59:05 PM EST |
| 67.00 | 7.70 | 10.10 | 8.90 | % | 0.13 | 0 | 0 | 0.51 | 0.76 | 0.03 | -0.05 | 2/19/2026 12:59:05 PM EST | |||
| 68.00 | 7.00 | 7.60 | 7.30 | 9.60 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.42 | 0.73 | 0.03 | -0.05 | 2/13/2026 | 2/19/2026 12:59:05 PM EST |
| 69.00 | 6.20 | 7.30 | 6.75 | % | 0.10 | 0 | 0 | 0.43 | 0.70 | 0.03 | -0.05 | 2/19/2026 12:59:05 PM EST | |||
| 70.00 | 5.70 | 6.30 | 6.00 | % | 0.09 | 0 | 0 | 0.42 | 0.67 | 0.03 | -0.05 | 2/19/2026 12:59:05 PM EST | |||
| 71.00 | 5.10 | 5.60 | 5.35 | % | 0.08 | 0 | 0 | 0.43 | 0.63 | 0.04 | -0.05 | 2/19/2026 12:59:05 PM EST | |||
| 72.00 | 4.50 | 5.10 | 4.80 | 3.90 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.40 | 0.59 | 0.04 | -0.05 | 2/17/2026 | 2/19/2026 12:59:05 PM EST |
| 73.00 | 4.00 | 4.50 | 4.25 | % | 0.06 | 0 | 0 | 0.41 | 0.55 | 0.04 | -0.05 | 2/19/2026 12:59:05 PM EST | |||
| 74.00 | 3.50 | 4.00 | 3.75 | 4.36 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.41 | 0.51 | 0.04 | -0.05 | 2/17/2026 | 2/19/2026 12:59:05 PM EST |
| 75.00 | 3.10 | 3.70 | 3.40 | 3.34 | -0.93 | -21.78% | 0.05 | 1 | 3 | 0.40 | 0.47 | 0.04 | -0.05 | 2/19/2026 | 2/19/2026 12:59:05 PM EST |
| 76.00 | 2.70 | 3.10 | 2.90 | 3.99 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.41 | 0.43 | 0.04 | -0.05 | 2/18/2026 | 2/19/2026 12:59:05 PM EST |
| 77.00 | 2.30 | 2.70 | 2.50 | % | 0.03 | 0 | 0 | 0.40 | 0.39 | 0.04 | -0.05 | 2/19/2026 12:59:05 PM EST | |||
| 78.00 | 1.90 | 2.65 | 2.28 | % | 0.03 | 0 | 0 | 0.41 | 0.35 | 0.04 | -0.04 | 2/19/2026 12:59:05 PM EST | |||
| 79.00 | 1.55 | 2.10 | 1.83 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.39 | 0.31 | 0.04 | -0.04 | 2/17/2026 | 2/19/2026 12:59:05 PM EST |
| 80.00 | 1.30 | 1.85 | 1.58 | 2.32 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.40 | 0.28 | 0.04 | -0.04 | 2/18/2026 | 2/19/2026 12:59:05 PM EST |
| 81.00 | 0.30 | 1.60 | 0.95 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.33 | 0.25 | 0.03 | -0.04 | 2/17/2026 | 2/19/2026 12:59:05 PM EST |
| 82.00 | 0.85 | 1.65 | 1.25 | 1.16 | -0.54 | -31.77% | 0.02 | 1 | 2 | 0.39 | 0.21 | 0.03 | -0.03 | 2/19/2026 | 2/19/2026 12:59:05 PM EST |
| 83.00 | 0.80 | 1.20 | 1.00 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | 0.19 | 0.03 | -0.03 | 2/18/2026 | 2/19/2026 12:59:05 PM EST |
| 84.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.44 | 0.16 | 0.03 | -0.03 | 2/19/2026 12:59:05 PM EST | |||
| 85.00 | 0.45 | 2.30 | 1.38 | 1.01 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.47 | 0.14 | 0.02 | -0.03 | 2/18/2026 | 2/19/2026 12:59:05 PM EST |
| 86.00 | 0.40 | 1.50 | 0.95 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | 0.13 | 0.02 | -0.03 | 2/18/2026 | 2/19/2026 12:59:05 PM EST |
| 87.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.62 | 0.10 | 0.02 | -0.02 | 2/19/2026 12:59:05 PM EST | |||
| 88.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.62 | 0.09 | 0.02 | -0.02 | 2/19/2026 12:59:05 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.56 | 0.07 | 0.01 | -0.02 | 2/19/2026 12:59:05 PM EST | |||
| 95.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.63 | 0.03 | 0.01 | -0.01 | 2/19/2026 12:59:05 PM EST | |||
| 100.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 2/19/2026 12:59:05 PM EST | |||
| 105.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 2/19/2026 12:59:05 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 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 2/19/2026 12:59:05 PM EST | |||
| 50.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 1.16 | -0.01 | 0.00 | -0.01 | 2/19/2026 12:59:05 PM EST | |||
| 55.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.64 | -0.05 | 0.01 | -0.02 | 2/19/2026 12:59:05 PM EST | |||
| 60.00 | 0.50 | 0.80 | 0.65 | 0.61 | -0.19 | -23.75% | 0.01 | 3 | 14 | 0.49 | -0.11 | 0.01 | -0.04 | 2/19/2026 | 2/19/2026 12:59:05 PM EST |
| 62.00 | 0.55 | 2.05 | 1.30 | % | 0.02 | 0 | 0 | 0.55 | -0.13 | 0.02 | -0.04 | 2/19/2026 12:59:05 PM EST | |||
| 63.00 | 0.60 | 2.75 | 1.68 | % | 0.03 | 0 | 0 | 0.57 | -0.14 | 0.02 | -0.04 | 2/19/2026 12:59:05 PM EST | |||
| 64.00 | 0.05 | 1.35 | 0.70 | % | 0.01 | 0 | 0 | 0.45 | -0.17 | 0.02 | -0.04 | 2/19/2026 12:59:05 PM EST | |||
| 65.00 | 0.95 | 1.55 | 1.25 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.34 | -0.20 | 0.02 | -0.05 | 2/13/2026 | 2/19/2026 12:59:05 PM EST |
| 66.00 | 1.10 | 1.75 | 1.43 | 1.41 | +0.24 | +20.52% | 0.02 | 1 | 7 | 0.44 | -0.21 | 0.03 | -0.05 | 2/19/2026 | 2/19/2026 12:59:05 PM EST |
| 67.00 | 1.15 | 2.00 | 1.58 | 1.52 | % | 0.02 | 6 | 0 | 0.42 | -0.24 | 0.03 | -0.05 | 2/19/2026 | 2/19/2026 12:59:05 PM EST | |
| 68.00 | 1.55 | 2.35 | 1.95 | 2.00 | -0.32 | -13.80% | 0.03 | 1 | 1 | 0.42 | -0.27 | 0.03 | -0.05 | 2/19/2026 | 2/19/2026 12:59:05 PM EST |
| 69.00 | 1.65 | 2.60 | 2.13 | 2.91 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.41 | -0.30 | 0.03 | -0.05 | 2/17/2026 | 2/19/2026 12:59:05 PM EST |
| 70.00 | 2.10 | 2.95 | 2.53 | 3.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.42 | -0.33 | 0.03 | -0.05 | 2/17/2026 | 2/19/2026 12:59:05 PM EST |
| 71.00 | 2.85 | 3.30 | 3.08 | 3.03 | +0.57 | +23.18% | 0.04 | 5 | 26 | 0.42 | -0.37 | 0.04 | -0.05 | 2/19/2026 | 2/19/2026 12:59:05 PM EST |
| 72.00 | 3.20 | 3.70 | 3.45 | 3.03 | % | 0.05 | 1 | 0 | 0.41 | -0.41 | 0.04 | -0.05 | 2/19/2026 | 2/19/2026 12:59:05 PM EST | |
| 73.00 | 3.70 | 4.20 | 3.95 | 4.30 | 0.00 | 0.00% | 0.05 | 0 | 48 | 0.41 | -0.45 | 0.04 | -0.05 | 2/17/2026 | 2/19/2026 12:59:05 PM EST |
| 74.00 | 4.20 | 4.80 | 4.50 | 4.81 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.41 | -0.49 | 0.04 | -0.05 | 2/17/2026 | 2/19/2026 12:59:05 PM EST |
| 75.00 | 4.30 | 5.20 | 4.75 | 4.61 | +0.88 | +23.60% | 0.06 | 1 | 3 | 0.40 | -0.53 | 0.04 | -0.05 | 2/19/2026 | 2/19/2026 12:59:05 PM EST |
| 76.00 | 5.00 | 5.80 | 5.40 | % | 0.07 | 0 | 0 | 0.39 | -0.57 | 0.04 | -0.05 | 2/19/2026 12:59:05 PM EST | |||
| 77.00 | 5.60 | 6.50 | 6.05 | % | 0.08 | 0 | 0 | 0.39 | -0.61 | 0.04 | -0.05 | 2/19/2026 12:59:05 PM EST | |||
| 78.00 | 6.20 | 7.10 | 6.65 | 6.15 | % | 0.09 | 5 | 0 | 0.39 | -0.65 | 0.04 | -0.04 | 2/19/2026 | 2/19/2026 12:59:05 PM EST | |
| 79.00 | 7.10 | 7.80 | 7.45 | % | 0.09 | 0 | 0 | 0.39 | -0.69 | 0.04 | -0.04 | 2/19/2026 12:59:05 PM EST | |||
| 80.00 | 6.30 | 8.80 | 7.55 | % | 0.09 | 0 | 0 | 0.46 | -0.72 | 0.04 | -0.04 | 2/19/2026 12:59:05 PM EST | |||
| 81.00 | 7.20 | 10.00 | 8.60 | % | 0.11 | 0 | 0 | 0.54 | -0.75 | 0.03 | -0.04 | 2/19/2026 12:59:05 PM EST | |||
| 82.00 | 7.90 | 11.20 | 9.55 | % | 0.12 | 0 | 0 | 0.59 | -0.79 | 0.03 | -0.03 | 2/19/2026 12:59:05 PM EST | |||
| 83.00 | 8.80 | 12.00 | 10.40 | % | 0.13 | 0 | 0 | 0.60 | -0.81 | 0.03 | -0.03 | 2/19/2026 12:59:05 PM EST | |||
| 84.00 | 9.60 | 12.80 | 11.20 | % | 0.13 | 0 | 0 | 0.60 | -0.84 | 0.03 | -0.03 | 2/19/2026 12:59:05 PM EST | |||
| 85.00 | 10.50 | 13.70 | 12.10 | % | 0.14 | 0 | 0 | 0.62 | -0.86 | 0.02 | -0.03 | 2/19/2026 12:59:05 PM EST | |||
| 86.00 | 11.40 | 14.60 | 13.00 | % | 0.15 | 0 | 0 | 0.63 | -0.87 | 0.02 | -0.03 | 2/19/2026 12:59:05 PM EST | |||
| 87.00 | 12.30 | 15.10 | 13.70 | % | 0.16 | 0 | 0 | 0.59 | -0.90 | 0.02 | -0.02 | 2/19/2026 12:59:05 PM EST | |||
| 88.00 | 13.20 | 16.40 | 14.80 | % | 0.17 | 0 | 0 | 0.65 | -0.91 | 0.02 | -0.02 | 2/19/2026 12:59:05 PM EST | |||
| 90.00 | 15.10 | 18.30 | 16.70 | % | 0.19 | 0 | 0 | 0.68 | -0.93 | 0.01 | -0.02 | 2/19/2026 12:59:05 PM EST | |||
| 95.00 | 20.00 | 23.10 | 21.55 | % | 0.23 | 0 | 0 | 0.76 | -0.97 | 0.01 | -0.01 | 2/19/2026 12:59:05 PM EST | |||
| 100.00 | 25.00 | 29.00 | 27.00 | % | 0.27 | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 2/19/2026 12:59:05 PM EST | |||
| 105.00 | 30.00 | 33.80 | 31.90 | % | 0.30 | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 2/19/2026 12:59:05 PM EST |