Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $66.20 as of 3/26/2026 9:19:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 29.50 | 33.50 | 31.50 | % | 0.90 | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 40.00 | 25.50 | 28.20 | 26.85 | % | 0.67 | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 45.00 | 20.90 | 23.20 | 22.05 | % | 0.49 | 0 | 0 | 1.06 | 0.95 | 0.01 | -0.02 | 3/26/2026 4:00:05 PM EST | |||
| 50.00 | 16.40 | 18.40 | 17.40 | % | 0.35 | 0 | 0 | 0.88 | 0.91 | 0.01 | -0.03 | 3/26/2026 4:00:05 PM EST | |||
| 55.00 | 12.00 | 14.10 | 13.05 | % | 0.24 | 0 | 0 | 0.60 | 0.83 | 0.02 | -0.04 | 3/26/2026 4:00:05 PM EST | |||
| 60.00 | 8.50 | 9.20 | 8.85 | 11.83 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.53 | 0.72 | 0.02 | -0.05 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 65.00 | 5.70 | 6.00 | 5.85 | 7.70 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.52 | 0.59 | 0.03 | -0.06 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 70.00 | 3.30 | 3.60 | 3.45 | 3.29 | -1.21 | -26.89% | 0.05 | 13 | 213 | 0.50 | 0.43 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 75.00 | 1.70 | 1.80 | 1.75 | 1.75 | -0.70 | -28.58% | 0.02 | 114 | 97 | 0.47 | 0.28 | 0.03 | -0.04 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 80.00 | 0.60 | 1.00 | 0.80 | 0.90 | -0.30 | -25.00% | 0.01 | 29 | 152 | 0.44 | 0.16 | 0.02 | -0.03 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 85.00 | 0.25 | 1.75 | 1.00 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.55 | 0.08 | 0.01 | -0.02 | 3/23/2026 | 3/26/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.65 | 0.04 | 0.01 | -0.01 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.80 | 0.02 | 0.00 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.85 | 0.01 | 0.00 | 0.00 | 3/26/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 40.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 1.17 | -0.01 | 0.00 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 45.00 | 0.05 | 0.95 | 0.50 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.68 | -0.05 | 0.01 | -0.02 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 50.00 | 0.60 | 1.00 | 0.80 | 0.79 | +0.01 | +1.29% | 0.02 | 1 | 54 | 0.65 | -0.09 | 0.01 | -0.03 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 55.00 | 1.30 | 1.50 | 1.40 | 1.37 | +0.27 | +24.55% | 0.03 | 38 | 48 | 0.59 | -0.17 | 0.02 | -0.04 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 60.00 | 2.40 | 2.60 | 2.50 | 2.49 | +0.64 | +34.60% | 0.04 | 47 | 28 | 0.55 | -0.28 | 0.02 | -0.05 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 65.00 | 4.10 | 4.50 | 4.30 | 4.29 | +1.11 | +34.91% | 0.07 | 4 | 23 | 0.52 | -0.41 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 70.00 | 6.70 | 7.00 | 6.85 | 7.05 | +1.65 | +30.56% | 0.10 | 10 | 32 | 0.49 | -0.57 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 75.00 | 10.00 | 10.60 | 10.30 | 8.30 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.48 | -0.72 | 0.03 | -0.04 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 80.00 | 13.00 | 15.20 | 14.10 | % | 0.18 | 0 | 0 | 0.59 | -0.84 | 0.02 | -0.03 | 3/26/2026 4:00:05 PM EST | |||
| 85.00 | 18.40 | 19.80 | 19.10 | % | 0.22 | 0 | 0 | 0.64 | -0.92 | 0.01 | -0.02 | 3/26/2026 4:00:05 PM EST | |||
| 90.00 | 22.10 | 25.90 | 24.00 | % | 0.27 | 0 | 0 | 0.91 | -0.96 | 0.01 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 95.00 | 27.00 | 30.90 | 28.95 | % | 0.30 | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 100.00 | 31.90 | 35.80 | 33.85 | % | 0.34 | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST |