Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $84.91 as of 5/12/2026 11:32:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 36.40 | 40.00 | 38.20 | % | 0.85 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/12/2026 11:59:05 AM EST | |||
| 50.00 | 31.50 | 35.30 | 33.40 | % | 0.67 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/12/2026 11:59:05 AM EST | |||
| 55.00 | 26.60 | 30.20 | 28.40 | % | 0.52 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/12/2026 11:59:05 AM EST | |||
| 60.00 | 22.40 | 25.30 | 23.85 | % | 0.40 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.01 | 5/12/2026 11:59:05 AM EST | |||
| 65.00 | 17.60 | 20.50 | 19.05 | % | 0.29 | 0 | 0 | 0.78 | 0.97 | 0.01 | -0.02 | 5/12/2026 11:59:05 AM EST | |||
| 70.00 | 13.30 | 14.70 | 14.00 | % | 0.20 | 0 | 0 | 0.50 | 0.91 | 0.01 | -0.03 | 5/12/2026 11:59:05 AM EST | |||
| 73.00 | 10.60 | 13.20 | 11.90 | % | 0.16 | 0 | 0 | 0.60 | 0.85 | 0.02 | -0.04 | 5/12/2026 11:59:05 AM EST | |||
| 74.00 | 9.60 | 12.20 | 10.90 | % | 0.15 | 0 | 0 | 0.56 | 0.83 | 0.02 | -0.04 | 5/12/2026 11:59:05 AM EST | |||
| 75.00 | 9.00 | 11.20 | 10.10 | % | 0.13 | 0 | 0 | 0.39 | 0.80 | 0.02 | -0.05 | 5/12/2026 11:59:05 AM EST | |||
| 76.00 | 8.10 | 10.80 | 9.45 | % | 0.12 | 0 | 0 | 0.40 | 0.78 | 0.03 | -0.05 | 5/12/2026 11:59:05 AM EST | |||
| 77.00 | 7.50 | 9.20 | 8.35 | % | 0.11 | 0 | 0 | 0.37 | 0.75 | 0.03 | -0.05 | 5/12/2026 11:59:05 AM EST | |||
| 78.00 | 7.00 | 9.40 | 8.20 | 8.90 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.41 | 0.72 | 0.03 | -0.05 | 5/11/2026 | 5/12/2026 11:59:05 AM EST |
| 79.00 | 5.60 | 7.70 | 6.65 | % | 0.08 | 0 | 0 | 0.33 | 0.69 | 0.03 | -0.05 | 5/12/2026 11:59:05 AM EST | |||
| 80.00 | 5.80 | 7.90 | 6.85 | 6.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.43 | 0.66 | 0.03 | -0.06 | 5/7/2026 | 5/12/2026 11:59:05 AM EST |
| 81.00 | 4.90 | 6.60 | 5.75 | % | 0.07 | 0 | 0 | 0.37 | 0.62 | 0.03 | -0.06 | 5/12/2026 11:59:05 AM EST | |||
| 82.00 | 4.60 | 7.00 | 5.80 | 6.71 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.42 | 0.59 | 0.03 | -0.06 | 5/11/2026 | 5/12/2026 11:59:05 AM EST |
| 83.00 | 4.10 | 5.70 | 4.90 | % | 0.06 | 0 | 0 | 0.36 | 0.55 | 0.04 | -0.06 | 5/12/2026 11:59:05 AM EST | |||
| 84.00 | 3.50 | 6.00 | 4.75 | % | 0.06 | 0 | 0 | 0.42 | 0.52 | 0.04 | -0.06 | 5/12/2026 11:59:05 AM EST | |||
| 85.00 | 3.10 | 3.80 | 3.45 | 5.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.34 | 0.48 | 0.04 | -0.06 | 5/7/2026 | 5/12/2026 11:59:05 AM EST |
| 86.00 | 2.75 | 3.60 | 3.18 | 3.20 | -0.90 | -21.96% | 0.04 | 2 | 4 | 0.35 | 0.45 | 0.04 | -0.05 | 5/12/2026 | 5/12/2026 11:59:05 AM EST |
| 87.00 | 2.40 | 3.50 | 2.95 | 3.91 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.37 | 0.41 | 0.04 | -0.05 | 5/11/2026 | 5/12/2026 11:59:05 AM EST |
| 88.00 | 1.55 | 3.00 | 2.28 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.39 | 0.38 | 0.04 | -0.05 | 5/11/2026 | 5/12/2026 11:59:05 AM EST |
| 89.00 | 1.70 | 2.75 | 2.23 | % | 0.03 | 0 | 0 | 0.36 | 0.34 | 0.03 | -0.05 | 5/12/2026 11:59:05 AM EST | |||
| 90.00 | 0.90 | 2.40 | 1.65 | 2.62 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.33 | 0.31 | 0.03 | -0.05 | 5/11/2026 | 5/12/2026 11:59:05 AM EST |
| 91.00 | 1.20 | 3.40 | 2.30 | % | 0.03 | 0 | 0 | 0.38 | 0.28 | 0.03 | -0.04 | 5/12/2026 11:59:05 AM EST | |||
| 92.00 | 1.00 | 1.90 | 1.45 | % | 0.02 | 0 | 0 | 0.41 | 0.25 | 0.03 | -0.04 | 5/12/2026 11:59:05 AM EST | |||
| 93.00 | 0.85 | 1.70 | 1.28 | % | 0.01 | 0 | 0 | 0.30 | 0.22 | 0.03 | -0.04 | 5/12/2026 11:59:05 AM EST | |||
| 94.00 | 0.60 | 1.50 | 1.05 | % | 0.01 | 0 | 0 | 0.41 | 0.20 | 0.03 | -0.04 | 5/12/2026 11:59:05 AM EST | |||
| 95.00 | 0.05 | 1.35 | 0.70 | % | 0.01 | 0 | 0 | 0.30 | 0.17 | 0.02 | -0.03 | 5/12/2026 11:59:05 AM EST | |||
| 96.00 | 0.05 | 2.25 | 1.15 | % | 0.01 | 0 | 0 | 0.36 | 0.15 | 0.02 | -0.03 | 5/12/2026 11:59:05 AM EST | |||
| 97.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.58 | 0.14 | 0.02 | -0.03 | 5/12/2026 11:59:05 AM EST | |||
| 98.00 | 0.15 | 2.40 | 1.28 | % | 0.01 | 0 | 0 | 0.41 | 0.12 | 0.02 | -0.02 | 5/12/2026 11:59:05 AM EST | |||
| 99.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.62 | 0.10 | 0.02 | -0.02 | 5/12/2026 11:59:05 AM EST | |||
| 100.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.56 | 0.09 | 0.02 | -0.02 | 5/12/2026 11:59:05 AM 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/12/2026 11:59:05 AM EST | |||
| 50.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/12/2026 11:59:05 AM EST | |||
| 55.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/12/2026 11:59:05 AM EST | |||
| 60.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 1.02 | -0.01 | 0.00 | -0.01 | 5/12/2026 11:59:05 AM EST | |||
| 65.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.73 | -0.03 | 0.01 | -0.02 | 5/12/2026 11:59:05 AM EST | |||
| 70.00 | 0.15 | 1.40 | 0.78 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | -0.09 | 0.01 | -0.03 | 5/8/2026 | 5/12/2026 11:59:05 AM EST |
| 73.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.34 | -0.15 | 0.02 | -0.04 | 5/12/2026 11:59:05 AM EST | |||
| 74.00 | 0.50 | 1.65 | 1.08 | % | 0.01 | 0 | 0 | 0.44 | -0.17 | 0.02 | -0.04 | 5/12/2026 11:59:05 AM EST | |||
| 75.00 | 1.10 | 1.60 | 1.35 | % | 0.02 | 0 | 0 | 0.39 | -0.20 | 0.02 | -0.05 | 5/12/2026 11:59:05 AM EST | |||
| 76.00 | 1.00 | 2.00 | 1.50 | 1.65 | % | 0.02 | 7 | 0 | 0.38 | -0.22 | 0.03 | -0.05 | 5/12/2026 | 5/12/2026 11:59:05 AM EST | |
| 77.00 | 1.50 | 3.70 | 2.60 | % | 0.03 | 0 | 0 | 0.47 | -0.25 | 0.03 | -0.05 | 5/12/2026 11:59:05 AM EST | |||
| 78.00 | 0.70 | 2.85 | 1.78 | % | 0.02 | 0 | 0 | 0.34 | -0.28 | 0.03 | -0.05 | 5/12/2026 11:59:05 AM EST | |||
| 79.00 | 2.10 | 3.10 | 2.60 | 2.21 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.41 | -0.31 | 0.03 | -0.05 | 5/11/2026 | 5/12/2026 11:59:05 AM EST |
| 80.00 | 2.40 | 3.20 | 2.80 | 2.70 | % | 0.03 | 1 | 0 | 0.38 | -0.34 | 0.03 | -0.06 | 5/12/2026 | 5/12/2026 11:59:05 AM EST | |
| 81.00 | 2.70 | 5.20 | 3.95 | 2.86 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.45 | -0.38 | 0.03 | -0.06 | 5/8/2026 | 5/12/2026 11:59:05 AM EST |
| 82.00 | 2.00 | 4.20 | 3.10 | 3.32 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.33 | -0.41 | 0.03 | -0.06 | 5/8/2026 | 5/12/2026 11:59:05 AM EST |
| 83.00 | 3.50 | 6.00 | 4.75 | 3.20 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.43 | -0.45 | 0.04 | -0.06 | 5/11/2026 | 5/12/2026 11:59:05 AM EST |
| 84.00 | 3.10 | 5.20 | 4.15 | % | 0.05 | 0 | 0 | 0.34 | -0.48 | 0.04 | -0.06 | 5/12/2026 11:59:05 AM EST | |||
| 85.00 | 4.50 | 6.60 | 5.55 | 4.77 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.43 | -0.52 | 0.04 | -0.06 | 5/11/2026 | 5/12/2026 11:59:05 AM EST |
| 86.00 | 5.10 | 6.20 | 5.65 | % | 0.07 | 0 | 0 | 0.34 | -0.55 | 0.04 | -0.05 | 5/12/2026 11:59:05 AM EST | |||
| 87.00 | 5.70 | 6.80 | 6.25 | % | 0.07 | 0 | 0 | 0.37 | -0.59 | 0.04 | -0.05 | 5/12/2026 11:59:05 AM EST | |||
| 88.00 | 6.40 | 7.50 | 6.95 | % | 0.08 | 0 | 0 | 0.35 | -0.62 | 0.04 | -0.05 | 5/12/2026 11:59:05 AM EST | |||
| 89.00 | 7.00 | 8.30 | 7.65 | % | 0.09 | 0 | 0 | 0.37 | -0.66 | 0.03 | -0.05 | 5/12/2026 11:59:05 AM EST | |||
| 90.00 | 7.50 | 9.00 | 8.25 | % | 0.09 | 0 | 0 | 0.45 | -0.69 | 0.03 | -0.05 | 5/12/2026 11:59:05 AM EST | |||
| 91.00 | 8.50 | 9.90 | 9.20 | % | 0.10 | 0 | 0 | 0.37 | -0.72 | 0.03 | -0.04 | 5/12/2026 11:59:05 AM EST | |||
| 92.00 | 8.30 | 11.10 | 9.70 | % | 0.11 | 0 | 0 | 0.50 | -0.75 | 0.03 | -0.04 | 5/12/2026 11:59:05 AM EST | |||
| 93.00 | 9.10 | 11.80 | 10.45 | % | 0.11 | 0 | 0 | 0.49 | -0.78 | 0.03 | -0.04 | 5/12/2026 11:59:05 AM EST | |||
| 94.00 | 10.00 | 13.00 | 11.50 | % | 0.12 | 0 | 0 | 0.53 | -0.80 | 0.03 | -0.04 | 5/12/2026 11:59:05 AM EST | |||
| 95.00 | 10.90 | 13.20 | 12.05 | % | 0.13 | 0 | 0 | 0.47 | -0.83 | 0.02 | -0.03 | 5/12/2026 11:59:05 AM EST | |||
| 96.00 | 11.80 | 14.10 | 12.95 | % | 0.13 | 0 | 0 | 0.48 | -0.85 | 0.02 | -0.03 | 5/12/2026 11:59:05 AM EST | |||
| 97.00 | 12.70 | 15.10 | 13.90 | % | 0.14 | 0 | 0 | 0.50 | -0.86 | 0.02 | -0.03 | 5/12/2026 11:59:05 AM EST | |||
| 98.00 | 13.60 | 16.30 | 14.95 | % | 0.15 | 0 | 0 | 0.55 | -0.88 | 0.02 | -0.02 | 5/12/2026 11:59:05 AM EST | |||
| 99.00 | 14.50 | 17.50 | 16.00 | % | 0.16 | 0 | 0 | 0.59 | -0.90 | 0.02 | -0.02 | 5/12/2026 11:59:05 AM EST | |||
| 100.00 | 15.50 | 18.40 | 16.95 | % | 0.17 | 0 | 0 | 0.60 | -0.91 | 0.02 | -0.02 | 5/12/2026 11:59:05 AM EST |