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 | 1.80 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:52 PM EST | |||
| 50.00 | 29.70 | 33.80 | 31.75 | % | 0.64 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:52 PM EST | |||
| 55.00 | 24.80 | 28.80 | 26.80 | 25.93 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/4/2026 3:59:52 PM EST |
| 60.00 | 19.90 | 23.50 | 21.70 | % | 0.36 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:52 PM EST | |||
| 61.00 | 18.90 | 22.60 | 20.75 | % | 0.34 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:52 PM EST | |||
| 62.00 | 17.90 | 21.90 | 19.90 | % | 0.32 | 0 | 0 | 1.05 | 0.99 | 0.00 | 0.00 | 5/4/2026 3:59:52 PM EST | |||
| 63.00 | 16.90 | 20.80 | 18.85 | % | 0.30 | 0 | 0 | 0.99 | 0.99 | 0.00 | 0.00 | 5/4/2026 3:59:52 PM EST | |||
| 64.00 | 16.40 | 18.80 | 17.60 | % | 0.28 | 0 | 0 | 0.76 | 0.98 | 0.01 | -0.01 | 5/4/2026 3:59:52 PM EST | |||
| 65.00 | 15.40 | 18.10 | 16.75 | % | 0.26 | 0 | 0 | 0.78 | 0.97 | 0.01 | -0.01 | 5/4/2026 3:59:52 PM EST | |||
| 66.00 | 14.50 | 17.10 | 15.80 | % | 0.24 | 0 | 0 | 0.75 | 0.96 | 0.01 | -0.01 | 5/4/2026 3:59:52 PM EST | |||
| 67.00 | 13.10 | 16.10 | 14.60 | % | 0.22 | 0 | 0 | 0.71 | 0.96 | 0.01 | -0.01 | 5/4/2026 3:59:52 PM EST | |||
| 68.00 | 12.60 | 15.00 | 13.80 | % | 0.20 | 0 | 0 | 0.66 | 0.94 | 0.01 | -0.02 | 5/4/2026 3:59:52 PM EST | |||
| 69.00 | 11.70 | 13.50 | 12.60 | % | 0.18 | 0 | 0 | 0.53 | 0.91 | 0.02 | -0.02 | 5/4/2026 3:59:52 PM EST | |||
| 70.00 | 10.80 | 13.10 | 11.95 | % | 0.17 | 0 | 0 | 0.60 | 0.90 | 0.02 | -0.03 | 5/4/2026 3:59:52 PM EST | |||
| 71.00 | 9.80 | 12.40 | 11.10 | % | 0.16 | 0 | 0 | 0.61 | 0.88 | 0.02 | -0.03 | 5/4/2026 3:59:52 PM EST | |||
| 72.00 | 9.00 | 11.30 | 10.15 | % | 0.14 | 0 | 0 | 0.56 | 0.86 | 0.02 | -0.03 | 5/4/2026 3:59:52 PM EST | |||
| 73.00 | 8.30 | 10.30 | 9.30 | 8.30 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.52 | 0.84 | 0.03 | -0.03 | 5/1/2026 | 5/4/2026 3:59:52 PM EST |
| 74.00 | 7.30 | 9.70 | 8.50 | % | 0.11 | 0 | 0 | 0.54 | 0.81 | 0.03 | -0.04 | 5/4/2026 3:59:52 PM EST | |||
| 75.00 | 6.50 | 8.90 | 7.70 | % | 0.10 | 0 | 0 | 0.53 | 0.78 | 0.03 | -0.04 | 5/4/2026 3:59:52 PM EST | |||
| 76.00 | 5.80 | 8.10 | 6.95 | % | 0.09 | 0 | 0 | 0.33 | 0.75 | 0.03 | -0.05 | 5/4/2026 3:59:52 PM EST | |||
| 77.00 | 6.40 | 6.70 | 6.55 | 3.87 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.40 | 0.71 | 0.04 | -0.05 | 4/24/2026 | 5/4/2026 3:59:52 PM EST |
| 78.00 | 5.20 | 6.10 | 5.65 | 6.00 | +0.70 | +13.21% | 0.07 | 3 | 13 | 0.37 | 0.68 | 0.04 | -0.05 | 5/4/2026 | 5/4/2026 3:59:52 PM EST |
| 79.00 | 5.00 | 5.50 | 5.25 | 3.28 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.40 | 0.64 | 0.04 | -0.05 | 4/23/2026 | 5/4/2026 3:59:52 PM EST |
| 80.00 | 4.40 | 4.70 | 4.55 | 4.40 | +0.41 | +10.28% | 0.06 | 1 | 3 | 0.38 | 0.59 | 0.04 | -0.05 | 5/4/2026 | 5/4/2026 3:59:52 PM EST |
| 81.00 | 3.60 | 4.30 | 3.95 | 3.06 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.37 | 0.55 | 0.04 | -0.06 | 4/30/2026 | 5/4/2026 3:59:52 PM EST |
| 82.00 | 3.20 | 3.80 | 3.50 | 3.35 | +0.50 | +17.55% | 0.04 | 2 | 4 | 0.38 | 0.51 | 0.04 | -0.06 | 5/4/2026 | 5/4/2026 3:59:52 PM EST |
| 83.00 | 2.80 | 3.20 | 3.00 | 2.90 | +0.60 | +26.09% | 0.04 | 2 | 1 | 0.37 | 0.46 | 0.04 | -0.05 | 5/4/2026 | 5/4/2026 3:59:52 PM EST |
| 84.00 | 2.25 | 2.95 | 2.60 | 2.63 | +1.16 | +78.92% | 0.03 | 5 | 1 | 0.37 | 0.42 | 0.04 | -0.05 | 5/4/2026 | 5/4/2026 3:59:52 PM EST |
| 85.00 | 2.00 | 2.40 | 2.20 | 2.00 | +0.05 | +2.57% | 0.03 | 4 | 2 | 0.37 | 0.38 | 0.04 | -0.05 | 5/4/2026 | 5/4/2026 3:59:52 PM EST |
| 86.00 | 1.65 | 2.25 | 1.95 | % | 0.02 | 0 | 0 | 0.37 | 0.34 | 0.04 | -0.05 | 5/4/2026 3:59:52 PM EST | |||
| 87.00 | 1.30 | 1.90 | 1.60 | 1.55 | % | 0.02 | 22 | 0 | 0.37 | 0.30 | 0.04 | -0.05 | 5/4/2026 | 5/4/2026 3:59:52 PM EST | |
| 88.00 | 1.15 | 1.70 | 1.43 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.38 | 0.26 | 0.04 | -0.04 | 5/1/2026 | 5/4/2026 3:59:52 PM EST |
| 89.00 | 0.90 | 1.30 | 1.10 | 1.05 | % | 0.01 | 61 | 0 | 0.36 | 0.22 | 0.03 | -0.04 | 5/4/2026 | 5/4/2026 3:59:52 PM EST | |
| 90.00 | 0.75 | 1.00 | 0.88 | 0.84 | % | 0.01 | 3 | 0 | 0.36 | 0.19 | 0.03 | -0.04 | 5/4/2026 | 5/4/2026 3:59:52 PM EST | |
| 91.00 | 0.40 | 1.15 | 0.78 | % | 0.01 | 0 | 0 | 0.36 | 0.16 | 0.03 | -0.03 | 5/4/2026 3:59:52 PM EST | |||
| 92.00 | 0.25 | 2.60 | 1.43 | % | 0.02 | 0 | 0 | 0.46 | 0.14 | 0.03 | -0.03 | 5/4/2026 3:59:52 PM EST | |||
| 93.00 | 0.40 | 2.65 | 1.53 | % | 0.02 | 0 | 0 | 0.67 | 0.12 | 0.02 | -0.03 | 5/4/2026 3:59:52 PM EST | |||
| 95.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.50 | 0.08 | 0.02 | -0.02 | 5/4/2026 3:59:52 PM EST | |||
| 100.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.80 | 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 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:52 PM EST | |||
| 50.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:52 PM EST | |||
| 55.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:52 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:52 PM EST | |||
| 61.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:52 PM EST | |||
| 62.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.88 | -0.01 | 0.00 | 0.00 | 5/4/2026 3:59:52 PM EST | |||
| 63.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.92 | -0.01 | 0.00 | 0.00 | 5/4/2026 3:59:52 PM EST | |||
| 64.00 | 0.00 | 0.75 | 0.38 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.67 | -0.02 | 0.01 | -0.01 | 4/28/2026 | 5/4/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | 0.25 | -0.05 | -16.67% | 0.01 | 1 | 2 | 0.61 | -0.03 | 0.01 | -0.01 | 5/4/2026 | 5/4/2026 3:59:52 PM EST |
| 66.00 | 0.00 | 0.85 | 0.43 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | -0.04 | 0.01 | -0.01 | 4/28/2026 | 5/4/2026 3:59:52 PM EST |
| 67.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.72 | -0.04 | 0.01 | -0.01 | 5/4/2026 3:59:52 PM EST | |||
| 68.00 | 0.00 | 0.60 | 0.30 | 0.40 | -0.20 | -33.34% | 0.00 | 1 | 5 | 0.51 | -0.07 | 0.01 | -0.02 | 5/4/2026 | 5/4/2026 3:59:52 PM EST |
| 69.00 | 0.35 | 0.60 | 0.48 | 0.41 | -0.79 | -65.84% | 0.01 | 6 | 103 | 0.45 | -0.09 | 0.02 | -0.02 | 5/4/2026 | 5/4/2026 3:59:52 PM EST |
| 70.00 | 0.40 | 1.05 | 0.73 | 0.68 | -0.82 | -54.67% | 0.01 | 1 | 22 | 0.47 | -0.10 | 0.02 | -0.03 | 5/4/2026 | 5/4/2026 3:59:52 PM EST |
| 71.00 | 0.35 | 0.75 | 0.55 | 0.60 | % | 0.01 | 3 | 0 | 0.40 | -0.12 | 0.02 | -0.03 | 5/4/2026 | 5/4/2026 3:59:52 PM EST | |
| 72.00 | 0.60 | 0.75 | 0.68 | 0.70 | -0.35 | -33.34% | 0.01 | 40 | 1 | 0.40 | -0.14 | 0.02 | -0.03 | 5/4/2026 | 5/4/2026 3:59:52 PM EST |
| 73.00 | 0.75 | 2.30 | 1.53 | 0.86 | % | 0.02 | 3 | 0 | 0.50 | -0.16 | 0.03 | -0.03 | 5/4/2026 | 5/4/2026 3:59:52 PM EST | |
| 74.00 | 0.95 | 1.40 | 1.18 | 1.05 | % | 0.02 | 3 | 0 | 0.42 | -0.19 | 0.03 | -0.04 | 5/4/2026 | 5/4/2026 3:59:52 PM EST | |
| 75.00 | 1.05 | 1.40 | 1.23 | 1.30 | -0.25 | -16.13% | 0.02 | 16 | 2 | 0.39 | -0.22 | 0.03 | -0.04 | 5/4/2026 | 5/4/2026 3:59:52 PM EST |
| 76.00 | 1.35 | 1.90 | 1.63 | 3.48 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.41 | -0.25 | 0.03 | -0.05 | 4/23/2026 | 5/4/2026 3:59:52 PM EST |
| 77.00 | 1.60 | 1.85 | 1.73 | 1.66 | -0.44 | -20.96% | 0.02 | 8 | 6 | 0.38 | -0.29 | 0.04 | -0.05 | 5/4/2026 | 5/4/2026 3:59:52 PM EST |
| 78.00 | 1.70 | 2.15 | 1.93 | 1.93 | -0.32 | -14.23% | 0.02 | 6 | 4 | 0.37 | -0.32 | 0.04 | -0.05 | 5/4/2026 | 5/4/2026 3:59:52 PM EST |
| 79.00 | 2.10 | 2.45 | 2.28 | 2.33 | -0.42 | -15.28% | 0.03 | 50 | 35 | 0.37 | -0.36 | 0.04 | -0.05 | 5/4/2026 | 5/4/2026 3:59:52 PM EST |
| 80.00 | 2.65 | 3.20 | 2.93 | 2.70 | -2.75 | -50.46% | 0.04 | 49 | 0 | 0.39 | -0.41 | 0.04 | -0.05 | 5/4/2026 | 5/4/2026 3:59:52 PM EST |
| 81.00 | 3.00 | 3.70 | 3.35 | % | 0.04 | 0 | 0 | 0.38 | -0.45 | 0.04 | -0.06 | 5/4/2026 3:59:52 PM EST | |||
| 82.00 | 3.30 | 4.10 | 3.70 | % | 0.05 | 0 | 0 | 0.37 | -0.49 | 0.04 | -0.06 | 5/4/2026 3:59:52 PM EST | |||
| 83.00 | 3.80 | 4.70 | 4.25 | % | 0.05 | 0 | 0 | 0.37 | -0.54 | 0.04 | -0.05 | 5/4/2026 3:59:52 PM EST | |||
| 84.00 | 4.50 | 5.30 | 4.90 | % | 0.06 | 0 | 0 | 0.37 | -0.58 | 0.04 | -0.05 | 5/4/2026 3:59:52 PM EST | |||
| 85.00 | 5.00 | 5.90 | 5.45 | % | 0.06 | 0 | 0 | 0.36 | -0.62 | 0.04 | -0.05 | 5/4/2026 3:59:52 PM EST | |||
| 86.00 | 5.80 | 6.50 | 6.15 | % | 0.07 | 0 | 0 | 0.36 | -0.66 | 0.04 | -0.05 | 5/4/2026 3:59:52 PM EST | |||
| 87.00 | 6.40 | 7.20 | 6.80 | % | 0.08 | 0 | 0 | 0.35 | -0.70 | 0.04 | -0.05 | 5/4/2026 3:59:52 PM EST | |||
| 88.00 | 6.50 | 8.70 | 7.60 | % | 0.09 | 0 | 0 | 0.34 | -0.74 | 0.04 | -0.04 | 5/4/2026 3:59:52 PM EST | |||
| 89.00 | 7.40 | 9.60 | 8.50 | % | 0.10 | 0 | 0 | 0.35 | -0.78 | 0.03 | -0.04 | 5/4/2026 3:59:52 PM EST | |||
| 90.00 | 8.20 | 10.40 | 9.30 | % | 0.10 | 0 | 0 | 0.53 | -0.81 | 0.03 | -0.04 | 5/4/2026 3:59:52 PM EST | |||
| 91.00 | 8.60 | 11.30 | 9.95 | % | 0.11 | 0 | 0 | 0.54 | -0.84 | 0.03 | -0.03 | 5/4/2026 3:59:52 PM EST | |||
| 92.00 | 9.00 | 12.20 | 10.60 | % | 0.12 | 0 | 0 | 0.55 | -0.86 | 0.03 | -0.03 | 5/4/2026 3:59:52 PM EST | |||
| 93.00 | 10.70 | 13.60 | 12.15 | % | 0.13 | 0 | 0 | 0.63 | -0.88 | 0.02 | -0.03 | 5/4/2026 3:59:52 PM EST | |||
| 95.00 | 11.80 | 15.70 | 13.75 | % | 0.14 | 0 | 0 | 0.69 | -0.92 | 0.02 | -0.02 | 5/4/2026 3:59:52 PM EST | |||
| 100.00 | 16.80 | 20.50 | 18.65 | % | 0.19 | 0 | 0 | 0.79 | -0.97 | 0.01 | -0.01 | 5/4/2026 3:59:52 PM EST |