Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $79.62 as of 4/22/2026 1:05:36 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 | 31.10 | 34.60 | 32.85 | % | 0.73 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 4/22/2026 12:59:06 PM EST | |||
| 50.00 | 26.10 | 29.60 | 27.85 | % | 0.56 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/22/2026 12:59:06 PM EST | |||
| 55.00 | 21.10 | 24.40 | 22.75 | % | 0.41 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/22/2026 12:59:06 PM EST | |||
| 56.00 | 20.20 | 23.40 | 21.80 | % | 0.39 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 4/22/2026 12:59:06 PM EST | |||
| 57.00 | 20.10 | 22.40 | 21.25 | % | 0.37 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 4/22/2026 12:59:06 PM EST | |||
| 58.00 | 19.20 | 21.40 | 20.30 | % | 0.35 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.01 | 4/22/2026 12:59:06 PM EST | |||
| 59.00 | 18.20 | 20.40 | 19.30 | % | 0.33 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.01 | 4/22/2026 12:59:06 PM EST | |||
| 60.00 | 17.20 | 19.50 | 18.35 | % | 0.31 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.01 | 4/22/2026 12:59:06 PM EST | |||
| 61.00 | 16.20 | 18.50 | 17.35 | % | 0.28 | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.02 | 4/22/2026 12:59:06 PM EST | |||
| 62.00 | 15.30 | 17.50 | 16.40 | % | 0.26 | 0 | 0 | 0.89 | 0.97 | 0.01 | -0.02 | 4/22/2026 12:59:06 PM EST | |||
| 63.00 | 14.30 | 16.30 | 15.30 | % | 0.24 | 0 | 0 | 0.77 | 0.97 | 0.01 | -0.02 | 4/22/2026 12:59:06 PM EST | |||
| 64.00 | 13.30 | 15.60 | 14.45 | % | 0.23 | 0 | 0 | 0.86 | 0.95 | 0.01 | -0.03 | 4/22/2026 12:59:06 PM EST | |||
| 65.00 | 12.60 | 14.70 | 13.65 | 7.94 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.83 | 0.94 | 0.01 | -0.03 | 4/10/2026 | 4/22/2026 12:59:06 PM EST |
| 66.00 | 11.40 | 13.70 | 12.55 | % | 0.19 | 0 | 0 | 0.75 | 0.93 | 0.01 | -0.03 | 4/22/2026 12:59:06 PM EST | |||
| 67.00 | 10.60 | 12.80 | 11.70 | % | 0.17 | 0 | 0 | 0.76 | 0.91 | 0.02 | -0.03 | 4/22/2026 12:59:06 PM EST | |||
| 68.00 | 9.80 | 12.00 | 10.90 | 9.77 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.75 | 0.89 | 0.02 | -0.04 | 4/14/2026 | 4/22/2026 12:59:06 PM EST |
| 69.00 | 8.90 | 11.10 | 10.00 | % | 0.14 | 0 | 0 | 0.73 | 0.86 | 0.02 | -0.04 | 4/22/2026 12:59:06 PM EST | |||
| 70.00 | 8.00 | 10.30 | 9.15 | 10.20 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.43 | 0.83 | 0.03 | -0.05 | 4/15/2026 | 4/22/2026 12:59:06 PM EST |
| 71.00 | 7.40 | 8.80 | 8.10 | 8.58 | +0.89 | +11.58% | 0.11 | 1 | 4 | 0.41 | 0.80 | 0.03 | -0.05 | 4/22/2026 | 4/22/2026 12:59:06 PM EST |
| 72.00 | 6.40 | 8.70 | 7.55 | 7.58 | % | 0.10 | 1 | 0 | 0.45 | 0.77 | 0.03 | -0.06 | 4/22/2026 | 4/22/2026 12:59:06 PM EST | |
| 73.00 | 6.40 | 6.90 | 6.65 | 9.63 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.40 | 0.73 | 0.04 | -0.06 | 4/20/2026 | 4/22/2026 12:59:06 PM EST |
| 74.00 | 5.50 | 6.90 | 6.20 | 5.74 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.45 | 0.69 | 0.04 | -0.06 | 4/14/2026 | 4/22/2026 12:59:06 PM EST |
| 75.00 | 5.00 | 5.50 | 5.25 | 8.27 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.40 | 0.65 | 0.04 | -0.06 | 4/21/2026 | 4/22/2026 12:59:06 PM EST |
| 76.00 | 4.30 | 4.90 | 4.60 | 7.26 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.38 | 0.61 | 0.04 | -0.06 | 4/20/2026 | 4/22/2026 12:59:06 PM EST |
| 77.00 | 3.80 | 4.20 | 4.00 | 4.50 | -2.39 | -34.69% | 0.05 | 2 | 3 | 0.38 | 0.57 | 0.05 | -0.06 | 4/22/2026 | 4/22/2026 12:59:06 PM EST |
| 78.00 | 3.20 | 3.70 | 3.45 | 4.00 | -1.04 | -20.64% | 0.04 | 2 | 9 | 0.39 | 0.52 | 0.05 | -0.06 | 4/22/2026 | 4/22/2026 12:59:06 PM EST |
| 79.00 | 2.75 | 3.30 | 3.03 | 3.40 | -2.00 | -37.04% | 0.04 | 2 | 27 | 0.37 | 0.48 | 0.05 | -0.06 | 4/22/2026 | 4/22/2026 12:59:06 PM EST |
| 80.00 | 2.30 | 2.65 | 2.48 | 2.55 | -1.35 | -34.62% | 0.03 | 4 | 10 | 0.37 | 0.43 | 0.05 | -0.06 | 4/22/2026 | 4/22/2026 12:59:06 PM EST |
| 81.00 | 1.95 | 2.25 | 2.10 | 3.92 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.37 | 0.38 | 0.05 | -0.06 | 4/21/2026 | 4/22/2026 12:59:06 PM EST |
| 82.00 | 1.65 | 1.90 | 1.78 | 2.20 | -0.50 | -18.52% | 0.02 | 7 | 411 | 0.37 | 0.34 | 0.04 | -0.05 | 4/22/2026 | 4/22/2026 12:59:06 PM EST |
| 83.00 | 1.35 | 1.60 | 1.48 | 1.45 | -1.45 | -50.00% | 0.02 | 5 | 6 | 0.36 | 0.30 | 0.04 | -0.05 | 4/22/2026 | 4/22/2026 12:59:06 PM EST |
| 84.00 | 1.05 | 1.35 | 1.20 | 2.83 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.35 | 0.26 | 0.04 | -0.05 | 4/20/2026 | 4/22/2026 12:59:06 PM EST |
| 85.00 | 0.85 | 1.10 | 0.98 | 1.00 | -1.25 | -55.56% | 0.01 | 12 | 18 | 0.36 | 0.22 | 0.04 | -0.04 | 4/22/2026 | 4/22/2026 12:59:06 PM EST |
| 86.00 | 0.65 | 0.95 | 0.80 | 1.10 | -0.82 | -42.71% | 0.01 | 1 | 3 | 0.35 | 0.19 | 0.03 | -0.04 | 4/22/2026 | 4/22/2026 12:59:06 PM EST |
| 87.00 | 0.55 | 0.75 | 0.65 | % | 0.01 | 0 | 0 | 0.37 | 0.17 | 0.03 | -0.04 | 4/22/2026 12:59:06 PM EST | |||
| 88.00 | 0.40 | 0.90 | 0.65 | % | 0.01 | 0 | 0 | 0.37 | 0.14 | 0.03 | -0.03 | 4/22/2026 12:59:06 PM EST | |||
| 89.00 | 0.05 | 2.45 | 1.25 | % | 0.01 | 0 | 0 | 0.46 | 0.12 | 0.02 | -0.03 | 4/22/2026 12:59:06 PM EST | |||
| 90.00 | 0.30 | 2.35 | 1.33 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.52 | 0.10 | 0.02 | -0.02 | 4/20/2026 | 4/22/2026 12:59:06 PM EST |
| 91.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.73 | 0.08 | 0.02 | -0.02 | 4/22/2026 12:59:06 PM EST | |||
| 92.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.75 | 0.07 | 0.02 | -0.02 | 4/22/2026 12:59:06 PM EST | |||
| 93.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.77 | 0.05 | 0.01 | -0.02 | 4/22/2026 12:59:06 PM EST | |||
| 95.00 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.81 | 0.03 | 0.01 | -0.01 | 4/17/2026 | 4/22/2026 12:59:06 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.01 | 0.00 | 0.00 | 4/22/2026 12:59:06 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 | 0.50 | 0.25 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/22/2026 12:59:06 PM EST |
| 50.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/22/2026 12:59:06 PM EST | |||
| 55.00 | 0.00 | 2.10 | 1.05 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/22/2026 12:59:06 PM EST |
| 56.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 4/22/2026 12:59:06 PM EST | |||
| 57.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 4/22/2026 12:59:06 PM EST | |||
| 58.00 | 0.00 | 1.40 | 0.70 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.98 | -0.01 | 0.00 | -0.01 | 4/10/2026 | 4/22/2026 12:59:06 PM EST |
| 59.00 | 0.00 | 1.30 | 0.65 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.91 | -0.01 | 0.00 | -0.01 | 4/13/2026 | 4/22/2026 12:59:06 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.88 | -0.01 | 0.00 | -0.01 | 4/6/2026 | 4/22/2026 12:59:06 PM EST |
| 61.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.02 | 4/22/2026 12:59:06 PM EST | |||
| 62.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.85 | -0.03 | 0.01 | -0.02 | 4/22/2026 12:59:06 PM EST | |||
| 63.00 | 0.00 | 1.65 | 0.83 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.82 | -0.03 | 0.01 | -0.02 | 4/9/2026 | 4/22/2026 12:59:06 PM EST |
| 64.00 | 0.10 | 0.45 | 0.28 | 0.25 | -0.89 | -78.07% | 0.00 | 1 | 14 | 0.45 | -0.05 | 0.01 | -0.03 | 4/22/2026 | 4/22/2026 12:59:06 PM EST |
| 65.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.52 | -0.06 | 0.01 | -0.03 | 4/22/2026 12:59:06 PM EST | |||
| 66.00 | 0.00 | 1.55 | 0.78 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.68 | -0.07 | 0.01 | -0.03 | 4/17/2026 | 4/22/2026 12:59:06 PM EST |
| 67.00 | 0.00 | 2.40 | 1.20 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.78 | -0.09 | 0.02 | -0.03 | 4/16/2026 | 4/22/2026 12:59:06 PM EST |
| 68.00 | 0.50 | 2.50 | 1.50 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.57 | -0.11 | 0.02 | -0.04 | 4/17/2026 | 4/22/2026 12:59:06 PM EST |
| 69.00 | 0.40 | 2.65 | 1.53 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.54 | -0.14 | 0.02 | -0.04 | 4/17/2026 | 4/22/2026 12:59:06 PM EST |
| 70.00 | 0.85 | 0.95 | 0.90 | 0.85 | +0.10 | +13.34% | 0.01 | 6 | 26 | 0.42 | -0.17 | 0.03 | -0.05 | 4/22/2026 | 4/22/2026 12:59:06 PM EST |
| 71.00 | 0.90 | 1.30 | 1.10 | 1.08 | +0.32 | +42.11% | 0.02 | 11 | 4 | 0.41 | -0.20 | 0.03 | -0.05 | 4/22/2026 | 4/22/2026 12:59:06 PM EST |
| 72.00 | 1.20 | 1.50 | 1.35 | 1.10 | +0.10 | +10.00% | 0.02 | 20 | 10 | 0.42 | -0.23 | 0.03 | -0.06 | 4/22/2026 | 4/22/2026 12:59:06 PM EST |
| 73.00 | 1.50 | 1.65 | 1.58 | 1.57 | +0.27 | +20.77% | 0.02 | 15 | 4 | 0.41 | -0.27 | 0.04 | -0.06 | 4/22/2026 | 4/22/2026 12:59:06 PM EST |
| 74.00 | 1.80 | 2.05 | 1.93 | 1.80 | +0.58 | +47.55% | 0.03 | 3 | 30 | 0.42 | -0.31 | 0.04 | -0.06 | 4/22/2026 | 4/22/2026 12:59:06 PM EST |
| 75.00 | 2.15 | 2.35 | 2.25 | 2.09 | +0.24 | +12.98% | 0.03 | 7 | 6 | 0.41 | -0.35 | 0.04 | -0.06 | 4/22/2026 | 4/22/2026 12:59:06 PM EST |
| 76.00 | 2.50 | 2.75 | 2.63 | 2.24 | +0.47 | +26.56% | 0.03 | 1 | 1 | 0.39 | -0.39 | 0.04 | -0.06 | 4/22/2026 | 4/22/2026 12:59:06 PM EST |
| 77.00 | 2.90 | 3.20 | 3.05 | % | 0.04 | 0 | 0 | 0.40 | -0.43 | 0.05 | -0.06 | 4/22/2026 12:59:06 PM EST | |||
| 78.00 | 3.40 | 4.00 | 3.70 | 3.10 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.40 | -0.48 | 0.05 | -0.06 | 4/21/2026 | 4/22/2026 12:59:06 PM EST |
| 79.00 | 3.90 | 4.30 | 4.10 | % | 0.05 | 0 | 0 | 0.39 | -0.52 | 0.05 | -0.06 | 4/22/2026 12:59:06 PM EST | |||
| 80.00 | 4.40 | 4.60 | 4.50 | 3.62 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.37 | -0.57 | 0.05 | -0.06 | 4/21/2026 | 4/22/2026 12:59:06 PM EST |
| 81.00 | 5.10 | 5.30 | 5.20 | 4.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.38 | -0.62 | 0.05 | -0.06 | 4/21/2026 | 4/22/2026 12:59:06 PM EST |
| 82.00 | 5.50 | 5.90 | 5.70 | % | 0.07 | 0 | 0 | 0.37 | -0.66 | 0.04 | -0.05 | 4/22/2026 12:59:06 PM EST | |||
| 83.00 | 6.20 | 6.80 | 6.50 | % | 0.08 | 0 | 0 | 0.36 | -0.70 | 0.04 | -0.05 | 4/22/2026 12:59:06 PM EST | |||
| 84.00 | 6.60 | 7.40 | 7.00 | % | 0.08 | 0 | 0 | 0.45 | -0.74 | 0.04 | -0.05 | 4/22/2026 12:59:06 PM EST | |||
| 85.00 | 6.50 | 9.10 | 7.80 | 5.50 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.51 | -0.78 | 0.04 | -0.04 | 4/17/2026 | 4/22/2026 12:59:06 PM EST |
| 86.00 | 7.00 | 9.60 | 8.30 | % | 0.10 | 0 | 0 | 0.48 | -0.81 | 0.03 | -0.04 | 4/22/2026 12:59:06 PM EST | |||
| 87.00 | 7.90 | 10.30 | 9.10 | % | 0.10 | 0 | 0 | 0.46 | -0.83 | 0.03 | -0.04 | 4/22/2026 12:59:06 PM EST | |||
| 88.00 | 9.40 | 11.10 | 10.25 | % | 0.12 | 0 | 0 | 0.45 | -0.86 | 0.03 | -0.03 | 4/22/2026 12:59:06 PM EST | |||
| 89.00 | 9.70 | 12.20 | 10.95 | % | 0.12 | 0 | 0 | 0.50 | -0.88 | 0.02 | -0.03 | 4/22/2026 12:59:06 PM EST | |||
| 90.00 | 10.60 | 13.10 | 11.85 | % | 0.13 | 0 | 0 | 0.51 | -0.90 | 0.02 | -0.02 | 4/22/2026 12:59:06 PM EST | |||
| 91.00 | 11.50 | 14.00 | 12.75 | % | 0.14 | 0 | 0 | 0.51 | -0.92 | 0.02 | -0.02 | 4/22/2026 12:59:06 PM EST | |||
| 92.00 | 12.50 | 14.90 | 13.70 | % | 0.15 | 0 | 0 | 0.51 | -0.93 | 0.02 | -0.02 | 4/22/2026 12:59:06 PM EST | |||
| 93.00 | 13.50 | 15.90 | 14.70 | % | 0.16 | 0 | 0 | 0.54 | -0.95 | 0.01 | -0.02 | 4/22/2026 12:59:06 PM EST | |||
| 95.00 | 15.40 | 17.80 | 16.60 | % | 0.17 | 0 | 0 | 0.56 | -0.97 | 0.01 | -0.01 | 4/22/2026 12:59:06 PM EST | |||
| 100.00 | 20.20 | 23.70 | 21.95 | % | 0.22 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 4/22/2026 12:59:06 PM EST |