Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $80.46 as of 5/4/2026 2:07:46 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 | 34.70 | 38.70 | 36.70 | % | 0.82 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:52 PM EST | |||
| 50.00 | 29.70 | 33.70 | 31.70 | % | 0.63 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:52 PM EST | |||
| 55.00 | 24.80 | 28.70 | 26.75 | % | 0.49 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.01 | 5/4/2026 3:59:52 PM EST | |||
| 60.00 | 19.80 | 23.50 | 21.65 | % | 0.36 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.01 | 5/4/2026 3:59:52 PM EST | |||
| 64.00 | 16.00 | 19.70 | 17.85 | % | 0.28 | 0 | 0 | 0.81 | 0.95 | 0.01 | -0.02 | 5/4/2026 3:59:52 PM EST | |||
| 65.00 | 15.00 | 18.90 | 16.95 | % | 0.26 | 0 | 0 | 0.81 | 0.94 | 0.01 | -0.02 | 5/4/2026 3:59:52 PM EST | |||
| 66.00 | 14.10 | 17.80 | 15.95 | % | 0.24 | 0 | 0 | 0.75 | 0.93 | 0.01 | -0.02 | 5/4/2026 3:59:52 PM EST | |||
| 67.00 | 13.30 | 16.80 | 15.05 | % | 0.22 | 0 | 0 | 0.72 | 0.92 | 0.01 | -0.03 | 5/4/2026 3:59:52 PM EST | |||
| 68.00 | 12.30 | 15.90 | 14.10 | % | 0.21 | 0 | 0 | 0.70 | 0.91 | 0.01 | -0.03 | 5/4/2026 3:59:52 PM EST | |||
| 69.00 | 11.40 | 14.90 | 13.15 | % | 0.19 | 0 | 0 | 0.66 | 0.89 | 0.02 | -0.03 | 5/4/2026 3:59:52 PM EST | |||
| 70.00 | 11.00 | 14.00 | 12.50 | % | 0.18 | 0 | 0 | 0.69 | 0.86 | 0.02 | -0.03 | 5/4/2026 3:59:52 PM EST | |||
| 71.00 | 10.20 | 12.90 | 11.55 | % | 0.16 | 0 | 0 | 0.64 | 0.84 | 0.02 | -0.03 | 5/4/2026 3:59:52 PM EST | |||
| 72.00 | 9.00 | 12.20 | 10.60 | % | 0.15 | 0 | 0 | 0.60 | 0.84 | 0.02 | -0.04 | 5/4/2026 3:59:52 PM EST | |||
| 73.00 | 7.90 | 11.40 | 9.65 | % | 0.13 | 0 | 0 | 0.58 | 0.81 | 0.02 | -0.05 | 5/4/2026 3:59:52 PM EST | |||
| 74.00 | 8.00 | 9.90 | 8.95 | 7.72 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.39 | 0.77 | 0.03 | -0.04 | 5/1/2026 | 5/4/2026 3:59:52 PM EST |
| 75.00 | 6.30 | 10.30 | 8.30 | % | 0.11 | 0 | 0 | 0.64 | 0.75 | 0.03 | -0.04 | 5/4/2026 3:59:52 PM EST | |||
| 76.00 | 5.80 | 8.80 | 7.30 | % | 0.10 | 0 | 0 | 0.35 | 0.72 | 0.03 | -0.04 | 5/4/2026 3:59:52 PM EST | |||
| 77.00 | 6.70 | 7.50 | 7.10 | % | 0.09 | 0 | 0 | 0.43 | 0.69 | 0.03 | -0.05 | 5/4/2026 3:59:52 PM EST | |||
| 78.00 | 5.30 | 7.00 | 6.15 | % | 0.08 | 0 | 0 | 0.40 | 0.66 | 0.03 | -0.05 | 5/4/2026 3:59:52 PM EST | |||
| 79.00 | 5.30 | 6.30 | 5.80 | % | 0.07 | 0 | 0 | 0.42 | 0.62 | 0.04 | -0.05 | 5/4/2026 3:59:52 PM EST | |||
| 80.00 | 4.70 | 5.50 | 5.10 | % | 0.06 | 0 | 0 | 0.40 | 0.59 | 0.04 | -0.05 | 5/4/2026 3:59:52 PM EST | |||
| 81.00 | 3.90 | 4.70 | 4.30 | 4.20 | % | 0.05 | 2 | 0 | 0.38 | 0.55 | 0.04 | -0.05 | 5/4/2026 | 5/4/2026 3:59:52 PM EST | |
| 82.00 | 3.60 | 4.10 | 3.85 | 3.86 | % | 0.05 | 10 | 0 | 0.38 | 0.51 | 0.04 | -0.05 | 5/4/2026 | 5/4/2026 3:59:52 PM EST | |
| 83.00 | 3.10 | 3.80 | 3.45 | 3.36 | % | 0.04 | 10 | 0 | 0.38 | 0.46 | 0.04 | -0.05 | 5/4/2026 | 5/4/2026 3:59:52 PM EST | |
| 84.00 | 2.40 | 3.60 | 3.00 | % | 0.04 | 0 | 0 | 0.38 | 0.42 | 0.04 | -0.04 | 5/4/2026 3:59:52 PM EST | |||
| 85.00 | 2.30 | 3.30 | 2.80 | % | 0.03 | 0 | 0 | 0.39 | 0.38 | 0.04 | -0.04 | 5/4/2026 3:59:52 PM EST | |||
| 86.00 | 1.95 | 3.00 | 2.48 | % | 0.03 | 0 | 0 | 0.39 | 0.33 | 0.04 | -0.04 | 5/4/2026 3:59:52 PM EST | |||
| 87.00 | 1.60 | 2.15 | 1.88 | 1.69 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.36 | 0.29 | 0.04 | -0.04 | 5/1/2026 | 5/4/2026 3:59:52 PM EST |
| 88.00 | 1.40 | 2.00 | 1.70 | 1.39 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.37 | 0.26 | 0.04 | -0.04 | 5/1/2026 | 5/4/2026 3:59:52 PM EST |
| 89.00 | 0.80 | 2.00 | 1.40 | % | 0.02 | 0 | 0 | 0.36 | 0.22 | 0.03 | -0.03 | 5/4/2026 3:59:52 PM EST | |||
| 90.00 | 1.00 | 1.75 | 1.38 | % | 0.02 | 0 | 0 | 0.38 | 0.19 | 0.03 | -0.03 | 5/4/2026 3:59:52 PM EST | |||
| 95.00 | 0.15 | 1.15 | 0.65 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | 0.07 | 0.02 | -0.01 | 5/1/2026 | 5/4/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.71 | 0.03 | 0.01 | -0.01 | 5/4/2026 3:59:52 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 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:52 PM EST | |||
| 50.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:52 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.01 | 5/4/2026 3:59:52 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.83 | -0.02 | 0.00 | -0.01 | 5/4/2026 3:59:52 PM EST | |||
| 64.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.75 | -0.05 | 0.01 | -0.02 | 5/4/2026 3:59:52 PM EST | |||
| 65.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.73 | -0.06 | 0.01 | -0.02 | 5/4/2026 3:59:52 PM EST | |||
| 66.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.84 | -0.07 | 0.01 | -0.02 | 5/4/2026 3:59:52 PM EST | |||
| 67.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.81 | -0.08 | 0.01 | -0.03 | 5/4/2026 3:59:52 PM EST | |||
| 68.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.79 | -0.09 | 0.01 | -0.03 | 5/4/2026 3:59:52 PM EST | |||
| 69.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.64 | -0.11 | 0.02 | -0.03 | 5/4/2026 3:59:52 PM EST | |||
| 70.00 | 0.35 | 2.15 | 1.25 | % | 0.02 | 0 | 0 | 0.49 | -0.14 | 0.02 | -0.03 | 5/4/2026 3:59:52 PM EST | |||
| 71.00 | 0.65 | 2.65 | 1.65 | % | 0.02 | 0 | 0 | 0.51 | -0.16 | 0.02 | -0.03 | 5/4/2026 3:59:52 PM EST | |||
| 72.00 | 0.00 | 3.00 | 1.50 | % | 0.02 | 0 | 0 | 0.69 | -0.16 | 0.02 | -0.04 | 5/4/2026 3:59:52 PM EST | |||
| 73.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.50 | -0.19 | 0.02 | -0.05 | 5/4/2026 3:59:52 PM EST | |||
| 74.00 | 1.05 | 2.15 | 1.60 | % | 0.02 | 0 | 0 | 0.42 | -0.23 | 0.03 | -0.04 | 5/4/2026 3:59:52 PM EST | |||
| 75.00 | 0.75 | 2.55 | 1.65 | % | 0.02 | 0 | 0 | 0.40 | -0.25 | 0.03 | -0.04 | 5/4/2026 3:59:52 PM EST | |||
| 76.00 | 1.35 | 2.30 | 1.83 | % | 0.02 | 0 | 0 | 0.39 | -0.28 | 0.03 | -0.04 | 5/4/2026 3:59:52 PM EST | |||
| 77.00 | 1.75 | 2.95 | 2.35 | % | 0.03 | 0 | 0 | 0.41 | -0.31 | 0.03 | -0.05 | 5/4/2026 3:59:52 PM EST | |||
| 78.00 | 1.75 | 2.90 | 2.33 | % | 0.03 | 0 | 0 | 0.37 | -0.34 | 0.03 | -0.05 | 5/4/2026 3:59:52 PM EST | |||
| 79.00 | 2.40 | 3.30 | 2.85 | % | 0.04 | 0 | 0 | 0.38 | -0.38 | 0.04 | -0.05 | 5/4/2026 3:59:52 PM EST | |||
| 80.00 | 2.75 | 3.70 | 3.23 | % | 0.04 | 0 | 0 | 0.38 | -0.41 | 0.04 | -0.05 | 5/4/2026 3:59:52 PM EST | |||
| 81.00 | 3.30 | 4.10 | 3.70 | % | 0.05 | 0 | 0 | 0.38 | -0.45 | 0.04 | -0.05 | 5/4/2026 3:59:52 PM EST | |||
| 82.00 | 3.70 | 4.60 | 4.15 | % | 0.05 | 0 | 0 | 0.38 | -0.49 | 0.04 | -0.05 | 5/4/2026 3:59:52 PM EST | |||
| 83.00 | 4.30 | 5.10 | 4.70 | % | 0.06 | 0 | 0 | 0.37 | -0.54 | 0.04 | -0.05 | 5/4/2026 3:59:52 PM EST | |||
| 84.00 | 4.70 | 5.70 | 5.20 | % | 0.06 | 0 | 0 | 0.36 | -0.58 | 0.04 | -0.04 | 5/4/2026 3:59:52 PM EST | |||
| 85.00 | 5.20 | 6.80 | 6.00 | % | 0.07 | 0 | 0 | 0.38 | -0.62 | 0.04 | -0.04 | 5/4/2026 3:59:52 PM EST | |||
| 86.00 | 6.00 | 6.90 | 6.45 | % | 0.07 | 0 | 0 | 0.36 | -0.67 | 0.04 | -0.04 | 5/4/2026 3:59:52 PM EST | |||
| 87.00 | 6.70 | 7.60 | 7.15 | % | 0.08 | 0 | 0 | 0.36 | -0.71 | 0.04 | -0.04 | 5/4/2026 3:59:52 PM EST | |||
| 88.00 | 6.30 | 9.10 | 7.70 | % | 0.09 | 0 | 0 | 0.49 | -0.74 | 0.04 | -0.04 | 5/4/2026 3:59:52 PM EST | |||
| 89.00 | 7.00 | 9.90 | 8.45 | % | 0.09 | 0 | 0 | 0.49 | -0.78 | 0.03 | -0.03 | 5/4/2026 3:59:52 PM EST | |||
| 90.00 | 7.50 | 10.70 | 9.10 | % | 0.10 | 0 | 0 | 0.50 | -0.81 | 0.03 | -0.03 | 5/4/2026 3:59:52 PM EST | |||
| 95.00 | 12.30 | 15.10 | 13.70 | % | 0.14 | 0 | 0 | 0.56 | -0.93 | 0.02 | -0.01 | 5/4/2026 3:59:52 PM EST | |||
| 100.00 | 16.50 | 20.50 | 18.50 | % | 0.18 | 0 | 0 | 0.74 | -0.97 | 0.01 | -0.01 | 5/4/2026 3:59:52 PM EST |