Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $83.00 as of 5/20/2026 4:32:06 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 | 38.00 | 40.20 | 39.10 | % | 0.87 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 50.00 | 32.90 | 35.10 | 34.00 | % | 0.68 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 55.00 | 26.80 | 30.80 | 28.80 | 21.26 | 0.00 | 0.00% | 0.52 | 0 | 6 | 2.53 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 4:00:02 PM EST |
| 60.00 | 23.20 | 25.10 | 24.15 | % | 0.40 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 61.00 | 22.20 | 24.10 | 23.15 | % | 0.38 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 62.00 | 21.00 | 23.20 | 22.10 | % | 0.36 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 63.00 | 20.10 | 22.10 | 21.10 | % | 0.33 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 64.00 | 19.10 | 21.20 | 20.15 | % | 0.31 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 65.00 | 18.10 | 20.10 | 19.10 | 12.50 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/20/2026 4:00:02 PM EST |
| 66.00 | 17.20 | 19.10 | 18.15 | % | 0.27 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 67.00 | 16.20 | 18.20 | 17.20 | 12.94 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/20/2026 4:00:02 PM EST |
| 68.00 | 15.60 | 17.20 | 16.40 | % | 0.24 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 69.00 | 14.60 | 16.10 | 15.35 | 15.17 | -0.33 | -2.13% | 0.22 | 2 | 3 | 1.25 | 1.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 70.00 | 13.30 | 15.10 | 14.20 | 14.19 | +0.31 | +2.24% | 0.20 | 2 | 9 | 1.18 | 0.99 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 71.00 | 12.50 | 14.10 | 13.30 | 12.92 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.12 | 0.99 | 0.00 | -0.02 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 72.00 | 11.70 | 13.20 | 12.45 | 14.26 | 0.00 | 0.00% | 0.17 | 0 | 7 | 1.08 | 0.98 | 0.01 | -0.04 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 73.00 | 10.70 | 12.30 | 11.50 | 6.56 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.05 | 0.98 | 0.01 | -0.04 | 4/23/2026 | 5/20/2026 4:00:02 PM EST |
| 74.00 | 9.70 | 11.20 | 10.45 | 11.00 | +4.00 | +57.15% | 0.14 | 2 | 1 | 0.95 | 0.97 | 0.01 | -0.04 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 75.00 | 8.70 | 10.20 | 9.45 | 9.94 | +4.18 | +72.57% | 0.13 | 3 | 1 | 0.89 | 0.96 | 0.02 | -0.05 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 76.00 | 7.60 | 9.30 | 8.45 | 8.98 | -0.09 | -1.00% | 0.11 | 2 | 4 | 0.85 | 0.95 | 0.02 | -0.06 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 77.00 | 6.60 | 8.30 | 7.45 | 7.90 | -2.87 | -26.65% | 0.10 | 11 | 32 | 0.78 | 0.92 | 0.03 | -0.07 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 78.00 | 5.70 | 7.10 | 6.40 | 7.70 | +1.70 | +28.34% | 0.08 | 15 | 24 | 0.67 | 0.86 | 0.04 | -0.09 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 79.00 | 5.10 | 6.60 | 5.85 | 5.15 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.50 | 0.84 | 0.05 | -0.10 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 80.00 | 4.30 | 4.70 | 4.50 | 4.10 | 0.00 | 0.00% | 0.06 | 0 | 55 | 0.37 | 0.80 | 0.06 | -0.10 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 81.00 | 3.70 | 3.90 | 3.80 | 4.64 | -1.05 | -18.46% | 0.05 | 12 | 17 | 0.38 | 0.74 | 0.07 | -0.11 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 82.00 | 3.00 | 3.20 | 3.10 | 6.59 | 0.00 | 0.00% | 0.04 | 0 | 159 | 0.38 | 0.67 | 0.08 | -0.11 | 5/14/2026 | 5/20/2026 4:00:02 PM EST |
| 83.00 | 2.35 | 2.60 | 2.48 | 2.22 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.37 | 0.59 | 0.08 | -0.12 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 84.00 | 1.75 | 2.05 | 1.90 | 2.07 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.36 | 0.51 | 0.08 | -0.12 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 85.00 | 1.15 | 1.60 | 1.38 | 1.84 | +0.32 | +21.06% | 0.02 | 12 | 76 | 0.35 | 0.43 | 0.08 | -0.12 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 86.00 | 0.95 | 1.20 | 1.08 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.36 | 0.35 | 0.08 | -0.11 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 87.00 | 0.65 | 0.90 | 0.78 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.36 | 0.29 | 0.07 | -0.10 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 88.00 | 0.45 | 0.65 | 0.55 | 0.56 | -0.04 | -6.67% | 0.01 | 13 | 53 | 0.36 | 0.24 | 0.06 | -0.10 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 89.00 | 0.30 | 0.50 | 0.40 | 0.56 | +0.01 | +1.82% | 0.00 | 2 | 29 | 0.36 | 0.20 | 0.05 | -0.09 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 90.00 | 0.20 | 0.35 | 0.28 | 0.29 | -0.10 | -25.65% | 0.00 | 8 | 41 | 0.36 | 0.16 | 0.04 | -0.08 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 91.00 | 0.00 | 0.65 | 0.33 | 0.28 | -0.52 | -65.00% | 0.00 | 1 | 11 | 0.54 | 0.11 | 0.04 | -0.06 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 92.00 | 0.00 | 0.60 | 0.30 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.56 | 0.09 | 0.03 | -0.05 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 93.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.61 | 0.06 | 0.02 | -0.04 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 94.00 | 0.00 | 1.15 | 0.58 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.81 | 0.04 | 0.02 | -0.03 | 5/14/2026 | 5/20/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 0.70 | 0.35 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.03 | 0.01 | -0.02 | 4/17/2026 | 5/20/2026 4:00:02 PM EST |
| 96.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.83 | 0.02 | 0.01 | -0.02 | 5/20/2026 4:00:02 PM EST | |||
| 97.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | 0.02 | 0.01 | -0.01 | 5/20/2026 4:00:02 PM EST | |||
| 98.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.94 | 0.01 | 0.00 | -0.01 | 5/20/2026 4:00:02 PM EST | |||
| 99.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.88 | 0.01 | 0.00 | -0.01 | 5/20/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.53 | 0.01 | 0.00 | -0.01 | 5/6/2026 | 5/20/2026 4:00:02 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 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.52 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 1.95 | 0.98 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.95 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/20/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 61.00 | 0.00 | 0.95 | 0.48 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/20/2026 4:00:02 PM EST |
| 62.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 63.00 | 0.00 | 0.95 | 0.48 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/20/2026 4:00:02 PM EST |
| 64.00 | 0.00 | 0.95 | 0.48 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.45 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.85 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 66.00 | 0.00 | 1.15 | 0.58 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.41 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 4:00:02 PM EST |
| 67.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.18 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 68.00 | 0.00 | 0.55 | 0.28 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 4:00:02 PM EST |
| 69.00 | 0.00 | 0.35 | 0.18 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.87 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/20/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 3 | 166 | 0.82 | -0.01 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 71.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.77 | -0.01 | 0.00 | -0.02 | 5/11/2026 | 5/20/2026 4:00:02 PM EST |
| 72.00 | 0.05 | 0.50 | 0.28 | 0.20 | +0.02 | +11.12% | 0.00 | 2 | 18 | 0.64 | -0.02 | 0.01 | -0.04 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 73.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.76 | -0.02 | 0.01 | -0.04 | 5/11/2026 | 5/20/2026 4:00:02 PM EST |
| 74.00 | 0.00 | 0.55 | 0.28 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.70 | -0.03 | 0.01 | -0.04 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 75.00 | 0.15 | 0.55 | 0.35 | 0.22 | +0.02 | +10.00% | 0.00 | 5 | 26 | 0.56 | -0.04 | 0.02 | -0.05 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 76.00 | 0.00 | 0.95 | 0.48 | 0.37 | +0.17 | +85.00% | 0.01 | 1 | 17 | 0.72 | -0.05 | 0.02 | -0.06 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 77.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.60 | -0.08 | 0.03 | -0.07 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 78.00 | 0.20 | 0.40 | 0.30 | 0.34 | -0.07 | -17.08% | 0.00 | 19 | 28 | 0.40 | -0.14 | 0.04 | -0.09 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 79.00 | 0.35 | 0.60 | 0.48 | 0.41 | -0.14 | -25.46% | 0.01 | 7 | 14 | 0.41 | -0.16 | 0.05 | -0.10 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 80.00 | 0.60 | 0.80 | 0.70 | 0.60 | -0.20 | -25.00% | 0.01 | 7 | 102 | 0.41 | -0.20 | 0.06 | -0.10 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 81.00 | 0.85 | 1.00 | 0.93 | 0.80 | -0.20 | -20.00% | 0.01 | 31 | 19 | 0.40 | -0.26 | 0.07 | -0.11 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 82.00 | 1.15 | 1.30 | 1.23 | 1.10 | +0.33 | +42.86% | 0.01 | 413 | 18 | 0.39 | -0.33 | 0.08 | -0.11 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 83.00 | 1.55 | 1.70 | 1.63 | 1.23 | -0.52 | -29.72% | 0.02 | 5 | 26 | 0.39 | -0.41 | 0.08 | -0.12 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 84.00 | 1.75 | 2.15 | 1.95 | 2.13 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.36 | -0.49 | 0.08 | -0.12 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 85.00 | 2.25 | 2.70 | 2.48 | 2.42 | +0.07 | +2.98% | 0.03 | 4 | 66 | 0.36 | -0.57 | 0.08 | -0.12 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 86.00 | 2.95 | 3.30 | 3.13 | 2.80 | -0.45 | -13.85% | 0.04 | 1 | 71 | 0.36 | -0.65 | 0.08 | -0.11 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 87.00 | 3.70 | 4.10 | 3.90 | 4.30 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.37 | -0.71 | 0.07 | -0.10 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 88.00 | 3.90 | 5.00 | 4.45 | 4.20 | -0.65 | -13.41% | 0.05 | 1 | 7 | 0.44 | -0.76 | 0.06 | -0.10 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 89.00 | 4.30 | 5.70 | 5.00 | 6.30 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.41 | -0.80 | 0.05 | -0.09 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 90.00 | 5.10 | 6.60 | 5.85 | 4.58 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.43 | -0.84 | 0.04 | -0.08 | 5/15/2026 | 5/20/2026 4:00:02 PM EST |
| 91.00 | 6.10 | 7.60 | 6.85 | % | 0.08 | 0 | 0 | 0.47 | -0.89 | 0.04 | -0.06 | 5/20/2026 4:00:02 PM EST | |||
| 92.00 | 7.00 | 8.60 | 7.80 | % | 0.08 | 0 | 0 | 0.51 | -0.91 | 0.03 | -0.05 | 5/20/2026 4:00:02 PM EST | |||
| 93.00 | 8.00 | 10.00 | 9.00 | % | 0.10 | 0 | 0 | 0.69 | -0.94 | 0.02 | -0.04 | 5/20/2026 4:00:02 PM EST | |||
| 94.00 | 8.80 | 11.00 | 9.90 | % | 0.11 | 0 | 0 | 0.73 | -0.96 | 0.02 | -0.03 | 5/20/2026 4:00:02 PM EST | |||
| 95.00 | 10.00 | 12.60 | 11.30 | % | 0.12 | 0 | 0 | 0.94 | -0.97 | 0.01 | -0.02 | 5/20/2026 4:00:02 PM EST | |||
| 96.00 | 10.70 | 13.10 | 11.90 | % | 0.12 | 0 | 0 | 0.85 | -0.98 | 0.01 | -0.02 | 5/20/2026 4:00:02 PM EST | |||
| 97.00 | 11.70 | 14.10 | 12.90 | % | 0.13 | 0 | 0 | 0.89 | -0.98 | 0.01 | -0.01 | 5/20/2026 4:00:02 PM EST | |||
| 98.00 | 12.70 | 15.10 | 13.90 | % | 0.14 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 5/20/2026 4:00:02 PM EST | |||
| 99.00 | 14.00 | 15.90 | 14.95 | % | 0.15 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 5/20/2026 4:00:02 PM EST | |||
| 100.00 | 14.70 | 16.80 | 15.75 | % | 0.16 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 5/20/2026 4:00:02 PM EST |