Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $66.92 as of 3/13/2026 3:15:20 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 | 20.90 | 23.20 | 22.05 | % | 0.49 | 0 | 0 | 1.14 | 0.98 | 0.00 | -0.01 | 3/13/2026 3:59:55 PM EST | |||
| 50.00 | 16.30 | 18.50 | 17.40 | % | 0.35 | 0 | 0 | 0.96 | 0.95 | 0.01 | -0.03 | 3/13/2026 3:59:55 PM EST | |||
| 55.00 | 11.90 | 14.10 | 13.00 | % | 0.24 | 0 | 0 | 0.61 | 0.87 | 0.02 | -0.04 | 3/13/2026 3:59:55 PM EST | |||
| 56.00 | 11.10 | 13.30 | 12.20 | % | 0.22 | 0 | 0 | 0.62 | 0.84 | 0.02 | -0.04 | 3/13/2026 3:59:55 PM EST | |||
| 57.00 | 10.30 | 12.30 | 11.30 | % | 0.20 | 0 | 0 | 0.60 | 0.82 | 0.02 | -0.05 | 3/13/2026 3:59:55 PM EST | |||
| 58.00 | 9.30 | 12.10 | 10.70 | % | 0.18 | 0 | 0 | 0.62 | 0.80 | 0.02 | -0.05 | 3/13/2026 3:59:55 PM EST | |||
| 59.00 | 8.30 | 10.70 | 9.50 | % | 0.16 | 0 | 0 | 0.55 | 0.77 | 0.02 | -0.05 | 3/13/2026 3:59:55 PM EST | |||
| 60.00 | 7.30 | 10.00 | 8.65 | % | 0.14 | 0 | 0 | 0.52 | 0.74 | 0.03 | -0.06 | 3/13/2026 3:59:55 PM EST | |||
| 61.00 | 6.60 | 9.00 | 7.80 | % | 0.13 | 0 | 0 | 0.51 | 0.72 | 0.03 | -0.06 | 3/13/2026 3:59:55 PM EST | |||
| 62.00 | 6.30 | 8.10 | 7.20 | % | 0.12 | 0 | 0 | 0.52 | 0.69 | 0.03 | -0.06 | 3/13/2026 3:59:55 PM EST | |||
| 63.00 | 5.90 | 7.50 | 6.70 | % | 0.11 | 0 | 0 | 0.53 | 0.66 | 0.03 | -0.06 | 3/13/2026 3:59:55 PM EST | |||
| 64.00 | 5.30 | 6.70 | 6.00 | % | 0.09 | 0 | 0 | 0.52 | 0.62 | 0.03 | -0.06 | 3/13/2026 3:59:55 PM EST | |||
| 65.00 | 4.70 | 6.20 | 5.45 | 5.38 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.51 | 0.59 | 0.03 | -0.06 | 3/12/2026 | 3/13/2026 3:59:55 PM EST |
| 66.00 | 4.30 | 5.60 | 4.95 | 6.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.52 | 0.56 | 0.03 | -0.06 | 3/10/2026 | 3/13/2026 3:59:55 PM EST |
| 67.00 | 3.60 | 5.10 | 4.35 | 4.38 | +0.68 | +18.38% | 0.06 | 1 | 3 | 0.50 | 0.53 | 0.03 | -0.06 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 68.00 | 3.30 | 4.30 | 3.80 | 5.06 | +0.47 | +10.24% | 0.06 | 12 | 1 | 0.49 | 0.49 | 0.03 | -0.06 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 69.00 | 2.90 | 4.20 | 3.55 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.50 | 0.46 | 0.03 | -0.06 | 3/11/2026 | 3/13/2026 3:59:55 PM EST |
| 70.00 | 2.55 | 3.70 | 3.13 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.50 | 0.42 | 0.03 | -0.06 | 3/12/2026 | 3/13/2026 3:59:55 PM EST |
| 71.00 | 2.05 | 3.60 | 2.83 | % | 0.04 | 0 | 0 | 0.50 | 0.39 | 0.03 | -0.06 | 3/13/2026 3:59:55 PM EST | |||
| 72.00 | 1.70 | 3.20 | 2.45 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.49 | 0.36 | 0.03 | -0.05 | 3/10/2026 | 3/13/2026 3:59:55 PM EST |
| 73.00 | 1.40 | 2.75 | 2.08 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.48 | 0.32 | 0.03 | -0.05 | 3/12/2026 | 3/13/2026 3:59:55 PM EST |
| 74.00 | 1.15 | 2.75 | 1.95 | % | 0.03 | 0 | 0 | 0.49 | 0.29 | 0.03 | -0.05 | 3/13/2026 3:59:55 PM EST | |||
| 75.00 | 1.10 | 2.40 | 1.75 | 1.88 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.50 | 0.26 | 0.03 | -0.04 | 3/11/2026 | 3/13/2026 3:59:55 PM EST |
| 76.00 | 0.00 | 2.00 | 1.00 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | 0.23 | 0.03 | -0.04 | 3/10/2026 | 3/13/2026 3:59:55 PM EST |
| 77.00 | 0.50 | 2.50 | 1.50 | 1.66 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.51 | 0.20 | 0.03 | -0.04 | 3/10/2026 | 3/13/2026 3:59:55 PM EST |
| 78.00 | 0.60 | 1.40 | 1.00 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.47 | 0.17 | 0.03 | -0.03 | 3/12/2026 | 3/13/2026 3:59:55 PM EST |
| 79.00 | 0.05 | 1.35 | 0.70 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.40 | 0.13 | 0.02 | -0.03 | 3/12/2026 | 3/13/2026 3:59:55 PM EST |
| 80.00 | 0.40 | 2.15 | 1.28 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.55 | 0.13 | 0.02 | -0.03 | 3/9/2026 | 3/13/2026 3:59:55 PM EST |
| 81.00 | 0.30 | 1.15 | 0.73 | 0.57 | -0.39 | -40.63% | 0.01 | 1 | 1 | 0.48 | 0.10 | 0.02 | -0.02 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.53 | 0.05 | 0.01 | -0.01 | 3/13/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.76 | 0.02 | 0.01 | -0.01 | 3/13/2026 3:59:55 PM EST | |||
| 95.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.89 | 0.01 | 0.00 | 0.00 | 3/13/2026 3:59:55 PM EST | |||
| 100.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:55 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 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.79 | -0.02 | 0.00 | -0.01 | 3/13/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 1.00 | 0.50 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.77 | -0.05 | 0.01 | -0.03 | 3/9/2026 | 3/13/2026 3:59:55 PM EST |
| 55.00 | 0.70 | 1.20 | 0.95 | 0.99 | -0.07 | -6.61% | 0.02 | 1 | 22 | 0.56 | -0.13 | 0.02 | -0.04 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 56.00 | 0.05 | 1.60 | 0.83 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.45 | -0.16 | 0.02 | -0.04 | 3/9/2026 | 3/13/2026 3:59:55 PM EST |
| 57.00 | 1.00 | 1.85 | 1.43 | 1.34 | +0.04 | +3.08% | 0.03 | 2 | 2 | 0.57 | -0.18 | 0.02 | -0.05 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 58.00 | 1.40 | 1.90 | 1.65 | 1.57 | +0.23 | +17.17% | 0.03 | 2 | 1 | 0.57 | -0.20 | 0.02 | -0.05 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 59.00 | 1.30 | 2.40 | 1.85 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.56 | -0.23 | 0.02 | -0.05 | 3/12/2026 | 3/13/2026 3:59:55 PM EST |
| 60.00 | 1.15 | 2.40 | 1.78 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.50 | -0.26 | 0.03 | -0.06 | 3/12/2026 | 3/13/2026 3:59:55 PM EST |
| 61.00 | 1.45 | 3.20 | 2.33 | 2.91 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.53 | -0.28 | 0.03 | -0.06 | 3/9/2026 | 3/13/2026 3:59:55 PM EST |
| 62.00 | 2.00 | 4.10 | 3.05 | 3.60 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.58 | -0.31 | 0.03 | -0.06 | 3/9/2026 | 3/13/2026 3:59:55 PM EST |
| 63.00 | 2.35 | 3.90 | 3.13 | 2.35 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.54 | -0.34 | 0.03 | -0.06 | 3/10/2026 | 3/13/2026 3:59:55 PM EST |
| 64.00 | 3.10 | 4.10 | 3.60 | 2.49 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.55 | -0.38 | 0.03 | -0.06 | 3/10/2026 | 3/13/2026 3:59:55 PM EST |
| 65.00 | 3.30 | 4.20 | 3.75 | 3.82 | +0.02 | +0.53% | 0.06 | 1 | 25 | 0.51 | -0.41 | 0.03 | -0.06 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 66.00 | 3.80 | 4.80 | 4.30 | 3.92 | +0.44 | +12.65% | 0.07 | 2 | 4 | 0.52 | -0.44 | 0.03 | -0.06 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 67.00 | 4.00 | 5.50 | 4.75 | 5.68 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.51 | -0.47 | 0.03 | -0.06 | 3/9/2026 | 3/13/2026 3:59:55 PM EST |
| 68.00 | 4.80 | 5.80 | 5.30 | 4.60 | +0.66 | +16.76% | 0.08 | 12 | 2 | 0.51 | -0.51 | 0.03 | -0.06 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 69.00 | 4.80 | 6.50 | 5.65 | 7.30 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.48 | -0.54 | 0.03 | -0.06 | 3/9/2026 | 3/13/2026 3:59:55 PM EST |
| 70.00 | 5.80 | 7.30 | 6.55 | 5.70 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.51 | -0.58 | 0.03 | -0.06 | 3/10/2026 | 3/13/2026 3:59:55 PM EST |
| 71.00 | 6.40 | 8.00 | 7.20 | 7.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.51 | -0.61 | 0.03 | -0.06 | 3/6/2026 | 3/13/2026 3:59:55 PM EST |
| 72.00 | 7.10 | 8.60 | 7.85 | % | 0.11 | 0 | 0 | 0.50 | -0.64 | 0.03 | -0.05 | 3/13/2026 3:59:55 PM EST | |||
| 73.00 | 7.60 | 9.60 | 8.60 | 8.16 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.50 | -0.68 | 0.03 | -0.05 | 3/6/2026 | 3/13/2026 3:59:55 PM EST |
| 74.00 | 8.30 | 10.10 | 9.20 | 9.51 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.48 | -0.71 | 0.03 | -0.05 | 3/6/2026 | 3/13/2026 3:59:55 PM EST |
| 75.00 | 8.40 | 11.10 | 9.75 | % | 0.13 | 0 | 0 | 0.63 | -0.74 | 0.03 | -0.04 | 3/13/2026 3:59:55 PM EST | |||
| 76.00 | 9.40 | 11.60 | 10.50 | % | 0.14 | 0 | 0 | 0.60 | -0.77 | 0.03 | -0.04 | 3/13/2026 3:59:55 PM EST | |||
| 77.00 | 10.20 | 12.30 | 11.25 | % | 0.15 | 0 | 0 | 0.59 | -0.80 | 0.03 | -0.04 | 3/13/2026 3:59:55 PM EST | |||
| 78.00 | 11.00 | 13.20 | 12.10 | 13.10 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.60 | -0.83 | 0.03 | -0.03 | 3/12/2026 | 3/13/2026 3:59:55 PM EST |
| 79.00 | 11.50 | 14.30 | 12.90 | % | 0.16 | 0 | 0 | 0.64 | -0.87 | 0.02 | -0.03 | 3/13/2026 3:59:55 PM EST | |||
| 80.00 | 12.60 | 15.00 | 13.80 | % | 0.17 | 0 | 0 | 0.63 | -0.87 | 0.02 | -0.03 | 3/13/2026 3:59:55 PM EST | |||
| 81.00 | 13.30 | 15.70 | 14.50 | % | 0.18 | 0 | 0 | 0.60 | -0.90 | 0.02 | -0.02 | 3/13/2026 3:59:55 PM EST | |||
| 85.00 | 17.10 | 19.50 | 18.30 | % | 0.22 | 0 | 0 | 0.65 | -0.95 | 0.01 | -0.01 | 3/13/2026 3:59:55 PM EST | |||
| 90.00 | 21.80 | 25.00 | 23.40 | % | 0.26 | 0 | 0 | 0.85 | -0.98 | 0.01 | -0.01 | 3/13/2026 3:59:55 PM EST | |||
| 95.00 | 26.80 | 30.90 | 28.85 | % | 0.30 | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 3/13/2026 3:59:55 PM EST | |||
| 100.00 | 31.80 | 35.90 | 33.85 | % | 0.34 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:55 PM EST |