Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $87.04 as of 5/7/2026 11:07:20 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 26.25 | 56.10 | 59.50 | 57.80 | % | 2.20 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:52 PM EST | |||
| 27.50 | 54.90 | 58.20 | 56.55 | % | 2.06 | 0 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:52 PM EST | |||
| 28.75 | 53.60 | 57.00 | 55.30 | % | 1.92 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:52 PM EST | |||
| 30.00 | 52.70 | 55.80 | 54.25 | 51.88 | 0.00 | 0.00% | 1.81 | 0 | 6 | 2.46 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/7/2026 2:58:52 PM EST |
| 31.25 | 50.70 | 54.50 | 52.60 | % | 1.68 | 0 | 2 | 2.35 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:52 PM EST | |||
| 32.50 | 49.50 | 53.30 | 51.40 | % | 1.58 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:52 PM EST | |||
| 33.75 | 48.20 | 52.00 | 50.10 | % | 1.48 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:52 PM EST | |||
| 35.00 | 47.70 | 50.80 | 49.25 | 33.00 | 0.00 | 0.00% | 1.41 | 0 | 19 | 2.12 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/7/2026 2:58:52 PM EST |
| 36.25 | 46.20 | 49.50 | 47.85 | % | 1.32 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:52 PM EST | |||
| 37.50 | 45.10 | 48.30 | 46.70 | 34.30 | 0.00 | 0.00% | 1.25 | 0 | 90 | 1.98 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/7/2026 2:58:52 PM EST |
| 38.75 | 43.90 | 47.00 | 45.45 | 41.48 | 0.00 | 0.00% | 1.17 | 0 | 11 | 1.89 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 2:58:52 PM EST |
| 40.00 | 42.70 | 45.80 | 44.25 | 29.45 | 0.00 | 0.00% | 1.11 | 0 | 26 | 1.84 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 5/7/2026 2:58:52 PM EST |
| 41.25 | 41.50 | 44.60 | 43.05 | 42.12 | 0.00 | 0.00% | 1.04 | 0 | 11 | 1.79 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/7/2026 2:58:52 PM EST |
| 42.50 | 39.50 | 43.30 | 41.40 | 30.71 | 0.00 | 0.00% | 0.97 | 0 | 22 | 1.71 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/7/2026 2:58:52 PM EST |
| 43.75 | 38.70 | 42.10 | 40.40 | 29.55 | 0.00 | 0.00% | 0.92 | 0 | 14 | 1.66 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/7/2026 2:58:52 PM EST |
| 45.00 | 37.40 | 40.80 | 39.10 | 33.38 | 0.00 | 0.00% | 0.87 | 0 | 90 | 1.59 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/7/2026 2:58:52 PM EST |
| 46.25 | 35.80 | 39.50 | 37.65 | 29.45 | 0.00 | 0.00% | 0.81 | 0 | 26 | 1.52 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/7/2026 2:58:52 PM EST |
| 47.50 | 34.50 | 38.40 | 36.45 | % | 0.77 | 0 | 3 | 1.50 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:52 PM EST | |||
| 48.75 | 33.80 | 37.10 | 35.45 | % | 0.73 | 0 | 19 | 1.43 | 1.00 | 0.00 | -0.01 | 5/7/2026 2:58:52 PM EST | |||
| 50.00 | 32.70 | 35.90 | 34.30 | 30.60 | 0.00 | 0.00% | 0.69 | 0 | 153 | 1.39 | 1.00 | 0.00 | -0.01 | 5/1/2026 | 5/7/2026 2:58:52 PM EST |
| 51.25 | 31.10 | 34.90 | 33.00 | % | 0.64 | 0 | 131 | 1.35 | 1.00 | 0.00 | -0.01 | 5/7/2026 2:58:52 PM EST | |||
| 52.50 | 30.10 | 33.40 | 31.75 | 24.00 | 0.00 | 0.00% | 0.60 | 0 | 106 | 1.28 | 1.00 | 0.00 | -0.01 | 4/14/2026 | 5/7/2026 2:58:52 PM EST |
| 53.75 | 28.80 | 32.20 | 30.50 | 24.95 | 0.00 | 0.00% | 0.57 | 0 | 217 | 1.24 | 0.99 | 0.00 | -0.01 | 4/22/2026 | 5/7/2026 2:58:52 PM EST |
| 55.00 | 27.70 | 31.20 | 29.45 | 16.88 | 0.00 | 0.00% | 0.54 | 0 | 46 | 1.18 | 0.99 | 0.00 | -0.01 | 4/10/2026 | 5/7/2026 2:58:52 PM EST |
| 56.25 | 26.30 | 29.80 | 28.05 | % | 0.50 | 0 | 83 | 1.14 | 0.99 | 0.00 | -0.01 | 5/7/2026 2:58:52 PM EST | |||
| 57.50 | 26.10 | 28.50 | 27.30 | 30.00 | 0.00 | 0.00% | 0.47 | 0 | 334 | 1.11 | 0.98 | 0.00 | -0.01 | 5/6/2026 | 5/7/2026 2:58:52 PM EST |
| 58.75 | 25.00 | 27.20 | 26.10 | 20.26 | 0.00 | 0.00% | 0.44 | 0 | 56 | 1.05 | 0.98 | 0.00 | -0.01 | 4/22/2026 | 5/7/2026 2:58:52 PM EST |
| 60.00 | 23.80 | 26.00 | 24.90 | 25.83 | 0.00 | 0.00% | 0.41 | 0 | 108 | 1.01 | 0.97 | 0.00 | -0.02 | 5/6/2026 | 5/7/2026 2:58:52 PM EST |
| 61.25 | 22.50 | 24.80 | 23.65 | 19.82 | 0.00 | 0.00% | 0.39 | 0 | 226 | 0.97 | 0.96 | 0.01 | -0.02 | 5/1/2026 | 5/7/2026 2:58:52 PM EST |
| 62.50 | 21.30 | 23.60 | 22.45 | 23.50 | +2.19 | +10.28% | 0.36 | 11 | 620 | 0.94 | 0.95 | 0.01 | -0.02 | 5/7/2026 | 5/7/2026 2:58:52 PM EST |
| 65.00 | 18.20 | 20.20 | 19.20 | 21.48 | 0.00 | 0.00% | 0.30 | 0 | 342 | 0.70 | 0.93 | 0.01 | -0.03 | 5/6/2026 | 5/7/2026 2:58:52 PM EST |
| 67.50 | 16.20 | 17.90 | 17.05 | 18.60 | -1.06 | -5.40% | 0.25 | 4 | 730 | 0.66 | 0.91 | 0.01 | -0.04 | 5/7/2026 | 5/7/2026 2:58:52 PM EST |
| 70.00 | 14.10 | 16.50 | 15.30 | 15.22 | -1.28 | -7.76% | 0.22 | 12 | 877 | 0.50 | 0.88 | 0.01 | -0.04 | 5/7/2026 | 5/7/2026 2:58:52 PM EST |
| 72.50 | 11.70 | 14.20 | 12.95 | 14.20 | -1.40 | -8.98% | 0.18 | 6 | 14,628 | 0.46 | 0.84 | 0.02 | -0.04 | 5/7/2026 | 5/7/2026 2:58:52 PM EST |
| 75.00 | 9.60 | 10.60 | 10.10 | 10.03 | -3.12 | -23.73% | 0.13 | 28 | 1,480 | 0.37 | 0.80 | 0.02 | -0.05 | 5/7/2026 | 5/7/2026 2:58:52 PM EST |
| 77.50 | 7.80 | 8.90 | 8.35 | 10.76 | 0.00 | 0.00% | 0.11 | 0 | 577 | 0.39 | 0.75 | 0.03 | -0.05 | 5/6/2026 | 5/7/2026 2:58:52 PM EST |
| 80.00 | 6.20 | 7.00 | 6.60 | 6.65 | -2.34 | -26.03% | 0.08 | 55 | 3,332 | 0.38 | 0.68 | 0.03 | -0.05 | 5/7/2026 | 5/7/2026 2:58:52 PM EST |
| 85.00 | 3.40 | 3.90 | 3.65 | 3.81 | -1.69 | -30.73% | 0.04 | 115 | 2,256 | 0.35 | 0.49 | 0.04 | -0.05 | 5/7/2026 | 5/7/2026 2:58:52 PM EST |
| 90.00 | 1.80 | 1.90 | 1.85 | 1.80 | -1.26 | -41.18% | 0.02 | 237 | 2,105 | 0.35 | 0.28 | 0.04 | -0.04 | 5/7/2026 | 5/7/2026 2:58:52 PM EST |
| 95.00 | 0.75 | 1.00 | 0.88 | 0.86 | -0.62 | -41.90% | 0.01 | 83 | 943 | 0.35 | 0.14 | 0.02 | -0.02 | 5/7/2026 | 5/7/2026 2:58:52 PM EST |
| 100.00 | 0.10 | 0.60 | 0.35 | 0.41 | -0.24 | -36.93% | 0.00 | 35 | 262 | 0.34 | 0.07 | 0.01 | -0.02 | 5/7/2026 | 5/7/2026 2:58:52 PM EST |
| 105.00 | 0.05 | 0.30 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.35 | 0.03 | 0.01 | -0.01 | 5/6/2026 | 5/7/2026 2:58:52 PM EST |
| 110.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 6 | 0.49 | 0.01 | 0.00 | 0.00 | 5/7/2026 2:58:52 PM EST | |||
| 115.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.55 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/7/2026 2:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 26.25 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 4 | 2.78 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:52 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 4 | 2.68 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:52 PM EST | |||
| 28.75 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 2 | 2.59 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:52 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 7 | 2.49 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:52 PM EST | |||
| 31.25 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 3 | 2.41 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:52 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 242 | 2.32 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:52 PM EST | |||
| 33.75 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 47 | 1.22 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:52 PM EST | |||
| 35.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 10 | 1.61 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:52 PM EST | |||
| 36.25 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 8 | 1.30 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:52 PM EST | |||
| 37.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.25 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/7/2026 2:58:52 PM EST |
| 38.75 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:52 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.16 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 2:58:52 PM EST |
| 41.25 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:52 PM EST | |||
| 42.50 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.07 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/7/2026 2:58:52 PM EST |
| 43.75 | 0.00 | 0.25 | 0.13 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.03 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/7/2026 2:58:52 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 6 | 53 | 0.86 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 2:58:52 PM EST |
| 46.25 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.95 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/7/2026 2:58:52 PM EST |
| 47.50 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.92 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/7/2026 2:58:52 PM EST |
| 48.75 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,287 | 0.88 | 0.00 | 0.00 | -0.01 | 4/21/2026 | 5/7/2026 2:58:52 PM EST |
| 50.00 | 0.05 | 0.20 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 526 | 0.74 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/7/2026 2:58:52 PM EST |
| 51.25 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.81 | 0.00 | 0.00 | -0.01 | 4/23/2026 | 5/7/2026 2:58:52 PM EST |
| 52.50 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.89 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 5/7/2026 2:58:52 PM EST |
| 53.75 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.74 | -0.01 | 0.00 | -0.01 | 5/4/2026 | 5/7/2026 2:58:52 PM EST |
| 55.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.64 | -0.01 | 0.00 | -0.01 | 5/5/2026 | 5/7/2026 2:58:52 PM EST |
| 56.25 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 649 | 0.70 | -0.01 | 0.00 | -0.01 | 5/6/2026 | 5/7/2026 2:58:52 PM EST |
| 57.50 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 669 | 0.67 | -0.02 | 0.00 | -0.01 | 4/30/2026 | 5/7/2026 2:58:52 PM EST |
| 58.75 | 0.00 | 0.30 | 0.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.64 | -0.02 | 0.00 | -0.01 | 4/30/2026 | 5/7/2026 2:58:52 PM EST |
| 60.00 | 0.15 | 0.25 | 0.20 | 0.13 | -0.01 | -7.15% | 0.00 | 27 | 1,111 | 0.55 | -0.03 | 0.00 | -0.02 | 5/7/2026 | 5/7/2026 2:58:52 PM EST |
| 61.25 | 0.10 | 0.35 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.53 | -0.04 | 0.01 | -0.02 | 5/5/2026 | 5/7/2026 2:58:52 PM EST |
| 62.50 | 0.10 | 0.25 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 19 | 895 | 0.49 | -0.05 | 0.01 | -0.02 | 5/7/2026 | 5/7/2026 2:58:52 PM EST |
| 65.00 | 0.20 | 0.35 | 0.28 | 0.27 | +0.02 | +8.00% | 0.00 | 12 | 1,878 | 0.47 | -0.07 | 0.01 | -0.03 | 5/7/2026 | 5/7/2026 2:58:52 PM EST |
| 67.50 | 0.20 | 0.45 | 0.33 | 0.33 | -0.01 | -2.95% | 0.00 | 17 | 1,292 | 0.43 | -0.09 | 0.01 | -0.04 | 5/7/2026 | 5/7/2026 2:58:52 PM EST |
| 70.00 | 0.50 | 0.60 | 0.55 | 0.54 | +0.10 | +22.73% | 0.01 | 63 | 1,309 | 0.43 | -0.12 | 0.01 | -0.04 | 5/7/2026 | 5/7/2026 2:58:52 PM EST |
| 72.50 | 0.65 | 0.90 | 0.78 | 0.73 | +0.13 | +21.67% | 0.01 | 70 | 1,085 | 0.41 | -0.16 | 0.02 | -0.04 | 5/7/2026 | 5/7/2026 2:58:52 PM EST |
| 75.00 | 1.10 | 1.25 | 1.18 | 1.15 | +0.36 | +45.57% | 0.02 | 29 | 434 | 0.40 | -0.20 | 0.02 | -0.05 | 5/7/2026 | 5/7/2026 2:58:52 PM EST |
| 77.50 | 1.60 | 1.75 | 1.68 | 1.65 | +0.48 | +41.03% | 0.02 | 65 | 420 | 0.38 | -0.25 | 0.03 | -0.05 | 5/7/2026 | 5/7/2026 2:58:52 PM EST |
| 80.00 | 2.35 | 2.55 | 2.45 | 2.41 | +0.81 | +50.63% | 0.03 | 109 | 1,675 | 0.38 | -0.32 | 0.03 | -0.05 | 5/7/2026 | 5/7/2026 2:58:52 PM EST |
| 85.00 | 4.40 | 4.70 | 4.55 | 4.60 | +1.40 | +43.75% | 0.05 | 507 | 154 | 0.36 | -0.51 | 0.04 | -0.05 | 5/7/2026 | 5/7/2026 2:58:52 PM EST |
| 90.00 | 7.20 | 8.00 | 7.60 | 7.80 | +2.14 | +37.81% | 0.08 | 1 | 41 | 0.34 | -0.72 | 0.04 | -0.04 | 5/7/2026 | 5/7/2026 2:58:52 PM EST |
| 95.00 | 10.00 | 12.40 | 11.20 | % | 0.12 | 0 | 0 | 0.43 | -0.86 | 0.02 | -0.02 | 5/7/2026 2:58:52 PM EST | |||
| 100.00 | 14.50 | 17.60 | 16.05 | 14.80 | +1.50 | +11.28% | 0.16 | 8 | 8 | 0.55 | -0.93 | 0.01 | -0.02 | 5/7/2026 | 5/7/2026 2:58:52 PM EST |
| 105.00 | 19.30 | 23.20 | 21.25 | % | 0.20 | 0 | 0 | 0.63 | -0.97 | 0.01 | -0.01 | 5/7/2026 2:58:52 PM EST | |||
| 110.00 | 24.30 | 27.70 | 26.00 | % | 0.24 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 5/7/2026 2:58:52 PM EST | |||
| 115.00 | 29.30 | 32.70 | 31.00 | % | 0.27 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:58:52 PM EST |