Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $64.20 as of 3/27/2026 9:58:59 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 | 19.20 | 21.20 | 20.20 | % | 0.45 | 0 | 0 | 1.17 | 0.97 | 0.01 | -0.02 | 3/27/2026 3:59:55 PM EST | |||
| 50.00 | 14.30 | 16.40 | 15.35 | % | 0.31 | 0 | 0 | 0.96 | 0.91 | 0.01 | -0.04 | 3/27/2026 3:59:55 PM EST | |||
| 55.00 | 10.10 | 12.10 | 11.10 | 12.94 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.67 | 0.82 | 0.02 | -0.05 | 3/24/2026 | 3/27/2026 3:59:55 PM EST |
| 56.00 | 8.70 | 11.40 | 10.05 | % | 0.18 | 0 | 0 | 0.56 | 0.80 | 0.02 | -0.06 | 3/27/2026 3:59:55 PM EST | |||
| 57.00 | 8.40 | 10.50 | 9.45 | % | 0.17 | 0 | 0 | 0.64 | 0.77 | 0.02 | -0.06 | 3/27/2026 3:59:55 PM EST | |||
| 58.00 | 6.60 | 9.80 | 8.20 | % | 0.14 | 0 | 0 | 0.78 | 0.75 | 0.03 | -0.06 | 3/27/2026 3:59:55 PM EST | |||
| 59.00 | 7.40 | 8.00 | 7.70 | % | 0.13 | 0 | 0 | 0.59 | 0.72 | 0.03 | -0.06 | 3/27/2026 3:59:55 PM EST | |||
| 60.00 | 6.10 | 8.40 | 7.25 | 8.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.61 | 0.69 | 0.03 | -0.06 | 3/20/2026 | 3/27/2026 3:59:55 PM EST |
| 61.00 | 6.10 | 6.70 | 6.40 | % | 0.10 | 0 | 0 | 0.58 | 0.66 | 0.03 | -0.07 | 3/27/2026 3:59:55 PM EST | |||
| 62.00 | 5.10 | 6.10 | 5.60 | % | 0.09 | 0 | 0 | 0.55 | 0.62 | 0.03 | -0.07 | 3/27/2026 3:59:55 PM EST | |||
| 63.00 | 4.60 | 6.50 | 5.55 | % | 0.09 | 0 | 0 | 0.61 | 0.59 | 0.04 | -0.07 | 3/27/2026 3:59:55 PM EST | |||
| 64.00 | 4.20 | 4.90 | 4.55 | 7.59 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.55 | 0.55 | 0.04 | -0.07 | 3/16/2026 | 3/27/2026 3:59:55 PM EST |
| 65.00 | 3.80 | 4.50 | 4.15 | 6.95 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.55 | 0.51 | 0.04 | -0.07 | 3/16/2026 | 3/27/2026 3:59:55 PM EST |
| 66.00 | 3.40 | 5.00 | 4.20 | 4.00 | -1.43 | -26.34% | 0.06 | 1 | 5 | 0.61 | 0.48 | 0.04 | -0.06 | 3/27/2026 | 3/27/2026 3:59:55 PM EST |
| 67.00 | 2.60 | 3.60 | 3.10 | 4.37 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.52 | 0.44 | 0.04 | -0.06 | 3/26/2026 | 3/27/2026 3:59:55 PM EST |
| 68.00 | 2.45 | 3.00 | 2.73 | 3.12 | -1.68 | -35.00% | 0.04 | 10 | 15 | 0.52 | 0.40 | 0.04 | -0.06 | 3/27/2026 | 3/27/2026 3:59:55 PM EST |
| 69.00 | 2.05 | 2.75 | 2.40 | 3.02 | -1.74 | -36.56% | 0.03 | 1 | 1 | 0.52 | 0.36 | 0.04 | -0.06 | 3/27/2026 | 3/27/2026 3:59:55 PM EST |
| 70.00 | 1.60 | 2.50 | 2.05 | 2.55 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.51 | 0.32 | 0.04 | -0.05 | 3/26/2026 | 3/27/2026 3:59:55 PM EST |
| 71.00 | 1.55 | 2.10 | 1.83 | 1.87 | -0.08 | -4.11% | 0.03 | 2 | 1 | 0.52 | 0.29 | 0.04 | -0.05 | 3/27/2026 | 3/27/2026 3:59:55 PM EST |
| 72.00 | 0.90 | 1.90 | 1.40 | 1.50 | -0.80 | -34.79% | 0.02 | 2 | 2 | 0.49 | 0.25 | 0.03 | -0.05 | 3/27/2026 | 3/27/2026 3:59:55 PM EST |
| 73.00 | 1.05 | 1.90 | 1.48 | 2.11 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.53 | 0.22 | 0.03 | -0.04 | 3/25/2026 | 3/27/2026 3:59:55 PM EST |
| 74.00 | 0.10 | 1.55 | 0.83 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.42 | 0.19 | 0.03 | -0.04 | 3/26/2026 | 3/27/2026 3:59:55 PM EST |
| 75.00 | 0.75 | 1.15 | 0.95 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.50 | 0.17 | 0.03 | -0.04 | 3/26/2026 | 3/27/2026 3:59:55 PM EST |
| 76.00 | 0.60 | 1.05 | 0.83 | 0.73 | -0.29 | -28.44% | 0.01 | 9 | 20 | 0.50 | 0.15 | 0.03 | -0.03 | 3/27/2026 | 3/27/2026 3:59:55 PM EST |
| 77.00 | 0.50 | 2.25 | 1.38 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.62 | 0.13 | 0.02 | -0.03 | 3/24/2026 | 3/27/2026 3:59:55 PM EST |
| 78.00 | 0.30 | 2.15 | 1.23 | 1.34 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.61 | 0.11 | 0.02 | -0.03 | 3/25/2026 | 3/27/2026 3:59:55 PM EST |
| 79.00 | 0.00 | 2.00 | 1.00 | 0.91 | -0.33 | -26.62% | 0.01 | 1 | 40 | 0.79 | 0.10 | 0.02 | -0.03 | 3/27/2026 | 3/27/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 1.95 | 0.98 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.80 | 0.08 | 0.02 | -0.02 | 3/25/2026 | 3/27/2026 3:59:55 PM EST |
| 81.00 | 0.00 | 1.80 | 0.90 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.81 | 0.07 | 0.01 | -0.02 | 3/25/2026 | 3/27/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.96 | 0.04 | 0.01 | -0.01 | 3/16/2026 | 3/27/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.04 | 0.01 | 0.00 | -0.01 | 3/27/2026 3:59:55 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 100.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/27/2026 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 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.21 | -0.03 | 0.01 | -0.02 | 3/27/2026 3:59:55 PM EST | |||
| 50.00 | 0.45 | 1.25 | 0.85 | 0.53 | +0.03 | +6.00% | 0.02 | 1 | 4 | 0.72 | -0.09 | 0.01 | -0.04 | 3/27/2026 | 3/27/2026 3:59:55 PM EST |
| 55.00 | 1.10 | 1.70 | 1.40 | 1.16 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.64 | -0.18 | 0.02 | -0.05 | 3/26/2026 | 3/27/2026 3:59:55 PM EST |
| 56.00 | 0.30 | 3.40 | 1.85 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.64 | -0.20 | 0.02 | -0.06 | 3/24/2026 | 3/27/2026 3:59:55 PM EST |
| 57.00 | 0.60 | 1.95 | 1.28 | 1.41 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.52 | -0.23 | 0.02 | -0.06 | 3/24/2026 | 3/27/2026 3:59:55 PM EST |
| 58.00 | 1.60 | 2.65 | 2.13 | 1.76 | +0.36 | +25.72% | 0.04 | 1 | 1 | 0.62 | -0.25 | 0.03 | -0.06 | 3/27/2026 | 3/27/2026 3:59:55 PM EST |
| 59.00 | 1.75 | 2.60 | 2.18 | 2.19 | +0.59 | +36.88% | 0.04 | 1 | 4 | 0.57 | -0.28 | 0.03 | -0.06 | 3/27/2026 | 3/27/2026 3:59:55 PM EST |
| 60.00 | 1.70 | 2.95 | 2.33 | 1.85 | -0.26 | -12.33% | 0.04 | 1 | 17 | 0.54 | -0.31 | 0.03 | -0.06 | 3/27/2026 | 3/27/2026 3:59:55 PM EST |
| 61.00 | 2.50 | 3.30 | 2.90 | % | 0.05 | 0 | 0 | 0.57 | -0.34 | 0.03 | -0.07 | 3/27/2026 3:59:55 PM EST | |||
| 62.00 | 2.85 | 3.50 | 3.18 | 1.83 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.55 | -0.38 | 0.03 | -0.07 | 3/26/2026 | 3/27/2026 3:59:55 PM EST |
| 63.00 | 2.95 | 4.20 | 3.58 | 2.87 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.54 | -0.41 | 0.04 | -0.07 | 3/26/2026 | 3/27/2026 3:59:55 PM EST |
| 64.00 | 3.70 | 4.60 | 4.15 | 3.52 | +1.02 | +40.80% | 0.06 | 3 | 1 | 0.55 | -0.45 | 0.04 | -0.07 | 3/27/2026 | 3/27/2026 3:59:55 PM EST |
| 65.00 | 4.20 | 4.90 | 4.55 | 4.50 | +0.41 | +10.03% | 0.07 | 4 | 7 | 0.54 | -0.49 | 0.04 | -0.07 | 3/27/2026 | 3/27/2026 3:59:55 PM EST |
| 66.00 | 3.80 | 5.70 | 4.75 | 4.24 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.49 | -0.52 | 0.04 | -0.06 | 3/26/2026 | 3/27/2026 3:59:55 PM EST |
| 67.00 | 5.30 | 5.90 | 5.60 | 4.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.52 | -0.56 | 0.04 | -0.06 | 3/16/2026 | 3/27/2026 3:59:55 PM EST |
| 68.00 | 5.30 | 6.50 | 5.90 | 5.85 | +1.05 | +21.88% | 0.09 | 1 | 3 | 0.47 | -0.60 | 0.04 | -0.06 | 3/27/2026 | 3/27/2026 3:59:55 PM EST |
| 69.00 | 6.60 | 7.30 | 6.95 | 4.06 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.52 | -0.64 | 0.04 | -0.06 | 3/25/2026 | 3/27/2026 3:59:55 PM EST |
| 70.00 | 6.40 | 8.20 | 7.30 | 6.09 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.47 | -0.68 | 0.04 | -0.05 | 3/24/2026 | 3/27/2026 3:59:55 PM EST |
| 71.00 | 8.10 | 8.80 | 8.45 | 6.18 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.53 | -0.71 | 0.04 | -0.05 | 3/13/2026 | 3/27/2026 3:59:55 PM EST |
| 72.00 | 7.80 | 9.90 | 8.85 | 7.85 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.45 | -0.75 | 0.03 | -0.05 | 3/20/2026 | 3/27/2026 3:59:55 PM EST |
| 73.00 | 8.40 | 10.60 | 9.50 | % | 0.13 | 0 | 0 | 0.65 | -0.78 | 0.03 | -0.04 | 3/27/2026 3:59:55 PM EST | |||
| 74.00 | 9.10 | 11.80 | 10.45 | % | 0.14 | 0 | 0 | 0.71 | -0.81 | 0.03 | -0.04 | 3/27/2026 3:59:55 PM EST | |||
| 75.00 | 10.10 | 12.00 | 11.05 | % | 0.15 | 0 | 0 | 0.62 | -0.83 | 0.03 | -0.04 | 3/27/2026 3:59:55 PM EST | |||
| 76.00 | 11.10 | 12.60 | 11.85 | % | 0.16 | 0 | 0 | 0.58 | -0.85 | 0.03 | -0.03 | 3/27/2026 3:59:55 PM EST | |||
| 77.00 | 11.80 | 13.70 | 12.75 | % | 0.17 | 0 | 0 | 0.63 | -0.87 | 0.02 | -0.03 | 3/27/2026 3:59:55 PM EST | |||
| 78.00 | 12.70 | 14.40 | 13.55 | 12.59 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.60 | -0.89 | 0.02 | -0.03 | 3/12/2026 | 3/27/2026 3:59:55 PM EST |
| 79.00 | 13.70 | 15.60 | 14.65 | % | 0.19 | 0 | 0 | 0.66 | -0.90 | 0.02 | -0.03 | 3/27/2026 3:59:55 PM EST | |||
| 80.00 | 14.00 | 16.60 | 15.30 | % | 0.19 | 0 | 0 | 0.69 | -0.92 | 0.02 | -0.02 | 3/27/2026 3:59:55 PM EST | |||
| 81.00 | 14.90 | 17.70 | 16.30 | % | 0.20 | 0 | 0 | 0.73 | -0.93 | 0.01 | -0.02 | 3/27/2026 3:59:55 PM EST | |||
| 85.00 | 18.70 | 21.60 | 20.15 | % | 0.24 | 0 | 0 | 0.81 | -0.96 | 0.01 | -0.01 | 3/27/2026 3:59:55 PM EST | |||
| 90.00 | 23.70 | 27.90 | 25.80 | % | 0.29 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.01 | 3/27/2026 3:59:55 PM EST | |||
| 95.00 | 28.70 | 32.90 | 30.80 | % | 0.32 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 100.00 | 33.70 | 37.90 | 35.80 | % | 0.36 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST |