Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $83.11 as of 5/29/2026 12:45:21 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 | 39.40 | 43.50 | 41.45 | % | 0.92 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:43 PM EST | |||
| 50.00 | 34.60 | 38.40 | 36.50 | % | 0.73 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:43 PM EST | |||
| 55.00 | 29.60 | 33.60 | 31.60 | % | 0.57 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:43 PM EST | |||
| 60.00 | 24.90 | 27.50 | 26.20 | % | 0.44 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:43 PM EST | |||
| 65.00 | 20.00 | 22.70 | 21.35 | % | 0.33 | 0 | 0 | 0.75 | 0.98 | 0.01 | 0.00 | 5/29/2026 1:58:43 PM EST | |||
| 68.00 | 16.90 | 21.00 | 18.95 | % | 0.28 | 0 | 0 | 0.73 | 0.95 | 0.01 | -0.01 | 5/29/2026 1:58:43 PM EST | |||
| 69.00 | 16.10 | 20.00 | 18.05 | % | 0.26 | 0 | 0 | 0.70 | 0.93 | 0.01 | -0.02 | 5/29/2026 1:58:43 PM EST | |||
| 70.00 | 15.20 | 18.20 | 16.70 | % | 0.24 | 0 | 0 | 0.67 | 0.92 | 0.01 | -0.02 | 5/29/2026 1:58:43 PM EST | |||
| 71.00 | 14.30 | 18.20 | 16.25 | % | 0.23 | 0 | 0 | 0.65 | 0.90 | 0.01 | -0.02 | 5/29/2026 1:58:43 PM EST | |||
| 72.00 | 13.40 | 17.30 | 15.35 | % | 0.21 | 0 | 0 | 0.63 | 0.87 | 0.02 | -0.03 | 5/29/2026 1:58:43 PM EST | |||
| 73.00 | 12.50 | 16.10 | 14.30 | % | 0.20 | 0 | 0 | 0.62 | 0.86 | 0.02 | -0.03 | 5/29/2026 1:58:43 PM EST | |||
| 74.00 | 11.70 | 14.30 | 13.00 | % | 0.18 | 0 | 0 | 0.60 | 0.85 | 0.02 | -0.03 | 5/29/2026 1:58:43 PM EST | |||
| 75.00 | 10.80 | 13.50 | 12.15 | % | 0.16 | 0 | 0 | 0.58 | 0.82 | 0.02 | -0.03 | 5/29/2026 1:58:43 PM EST | |||
| 76.00 | 10.00 | 12.70 | 11.35 | % | 0.15 | 0 | 0 | 0.57 | 0.81 | 0.02 | -0.04 | 5/29/2026 1:58:43 PM EST | |||
| 77.00 | 9.10 | 11.90 | 10.50 | % | 0.14 | 0 | 0 | 0.55 | 0.78 | 0.02 | -0.04 | 5/29/2026 1:58:43 PM EST | |||
| 78.00 | 8.60 | 10.90 | 9.75 | 9.00 | +2.50 | +38.47% | 0.12 | 2 | 2 | 0.39 | 0.75 | 0.02 | -0.04 | 5/29/2026 | 5/29/2026 1:58:43 PM EST |
| 79.00 | 8.50 | 10.30 | 9.40 | % | 0.12 | 0 | 0 | 0.45 | 0.74 | 0.03 | -0.04 | 5/29/2026 1:58:43 PM EST | |||
| 80.00 | 6.90 | 9.50 | 8.20 | % | 0.10 | 0 | 0 | 0.43 | 0.71 | 0.03 | -0.05 | 5/29/2026 1:58:43 PM EST | |||
| 81.00 | 7.50 | 8.80 | 8.15 | % | 0.10 | 0 | 0 | 0.38 | 0.69 | 0.03 | -0.05 | 5/29/2026 1:58:43 PM EST | |||
| 82.00 | 6.20 | 8.20 | 7.20 | % | 0.09 | 0 | 0 | 0.44 | 0.66 | 0.03 | -0.05 | 5/29/2026 1:58:43 PM EST | |||
| 83.00 | 6.30 | 7.20 | 6.75 | % | 0.08 | 0 | 0 | 0.38 | 0.63 | 0.03 | -0.05 | 5/29/2026 1:58:43 PM EST | |||
| 84.00 | 5.30 | 6.80 | 6.05 | 5.30 | % | 0.07 | 1 | 0 | 0.42 | 0.60 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 1:58:43 PM EST | |
| 85.00 | 5.20 | 5.90 | 5.55 | % | 0.07 | 0 | 0 | 0.37 | 0.56 | 0.03 | -0.05 | 5/29/2026 1:58:43 PM EST | |||
| 86.00 | 4.30 | 5.70 | 5.00 | % | 0.06 | 0 | 0 | 0.43 | 0.53 | 0.04 | -0.05 | 5/29/2026 1:58:43 PM EST | |||
| 87.00 | 4.10 | 5.00 | 4.55 | % | 0.05 | 0 | 0 | 0.36 | 0.49 | 0.04 | -0.05 | 5/29/2026 1:58:43 PM EST | |||
| 88.00 | 3.30 | 4.80 | 4.05 | 3.33 | % | 0.05 | 1 | 0 | 0.42 | 0.45 | 0.04 | -0.05 | 5/29/2026 | 5/29/2026 1:58:43 PM EST | |
| 89.00 | 3.20 | 4.00 | 3.60 | % | 0.04 | 0 | 0 | 0.35 | 0.42 | 0.04 | -0.05 | 5/29/2026 1:58:43 PM EST | |||
| 90.00 | 2.00 | 4.00 | 3.00 | % | 0.03 | 0 | 0 | 0.41 | 0.38 | 0.04 | -0.04 | 5/29/2026 1:58:43 PM EST | |||
| 91.00 | 2.30 | 3.70 | 3.00 | % | 0.03 | 0 | 0 | 0.34 | 0.35 | 0.03 | -0.04 | 5/29/2026 1:58:43 PM EST | |||
| 92.00 | 2.20 | 3.20 | 2.70 | % | 0.03 | 0 | 0 | 0.42 | 0.32 | 0.03 | -0.04 | 5/29/2026 1:58:43 PM EST | |||
| 93.00 | 1.95 | 2.65 | 2.30 | % | 0.02 | 0 | 0 | 0.41 | 0.29 | 0.03 | -0.04 | 5/29/2026 1:58:43 PM EST | |||
| 95.00 | 1.45 | 2.20 | 1.83 | % | 0.02 | 0 | 0 | 0.41 | 0.24 | 0.03 | -0.04 | 5/29/2026 1:58:43 PM EST | |||
| 100.00 | 0.75 | 1.45 | 1.10 | % | 0.01 | 0 | 0 | 0.48 | 0.15 | 0.02 | -0.03 | 5/29/2026 1:58:43 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 | % | 0.02 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:43 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:43 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:43 PM EST | |||
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:43 PM EST | |||
| 65.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.91 | -0.02 | 0.01 | 0.00 | 5/29/2026 1:58:43 PM EST | |||
| 68.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.80 | -0.05 | 0.01 | -0.01 | 5/29/2026 1:58:43 PM EST | |||
| 69.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.79 | -0.07 | 0.01 | -0.02 | 5/29/2026 1:58:43 PM EST | |||
| 70.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.77 | -0.08 | 0.01 | -0.02 | 5/29/2026 1:58:43 PM EST | |||
| 71.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.74 | -0.10 | 0.01 | -0.02 | 5/29/2026 1:58:43 PM EST | |||
| 72.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.48 | -0.13 | 0.02 | -0.03 | 5/29/2026 1:58:43 PM EST | |||
| 73.00 | 0.10 | 2.65 | 1.38 | % | 0.02 | 0 | 0 | 0.51 | -0.14 | 0.02 | -0.03 | 5/29/2026 1:58:43 PM EST | |||
| 74.00 | 0.65 | 2.40 | 1.53 | % | 0.02 | 0 | 0 | 0.63 | -0.15 | 0.02 | -0.03 | 5/29/2026 1:58:43 PM EST | |||
| 75.00 | 0.00 | 1.60 | 0.80 | 1.48 | % | 0.01 | 2 | 0 | 0.50 | -0.18 | 0.02 | -0.03 | 5/29/2026 | 5/29/2026 1:58:43 PM EST | |
| 76.00 | 1.00 | 1.65 | 1.33 | 1.63 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.51 | -0.19 | 0.02 | -0.04 | 5/28/2026 | 5/29/2026 1:58:43 PM EST |
| 77.00 | 1.05 | 1.85 | 1.45 | 1.40 | % | 0.02 | 2 | 0 | 0.46 | -0.22 | 0.02 | -0.04 | 5/29/2026 | 5/29/2026 1:58:43 PM EST | |
| 78.00 | 1.20 | 1.80 | 1.50 | 1.75 | % | 0.02 | 4 | 0 | 0.39 | -0.25 | 0.02 | -0.04 | 5/29/2026 | 5/29/2026 1:58:43 PM EST | |
| 79.00 | 1.45 | 2.35 | 1.90 | % | 0.02 | 0 | 0 | 0.48 | -0.26 | 0.03 | -0.04 | 5/29/2026 1:58:43 PM EST | |||
| 80.00 | 1.70 | 2.85 | 2.28 | 2.52 | % | 0.03 | 4 | 0 | 0.41 | -0.29 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 1:58:43 PM EST | |
| 81.00 | 2.00 | 2.95 | 2.48 | % | 0.03 | 0 | 0 | 0.47 | -0.31 | 0.03 | -0.05 | 5/29/2026 1:58:43 PM EST | |||
| 82.00 | 2.15 | 3.30 | 2.73 | % | 0.03 | 0 | 0 | 0.37 | -0.34 | 0.03 | -0.05 | 5/29/2026 1:58:43 PM EST | |||
| 83.00 | 2.70 | 3.70 | 3.20 | % | 0.04 | 0 | 0 | 0.46 | -0.37 | 0.03 | -0.05 | 5/29/2026 1:58:43 PM EST | |||
| 84.00 | 2.95 | 4.00 | 3.48 | % | 0.04 | 0 | 0 | 0.40 | -0.40 | 0.03 | -0.05 | 5/29/2026 1:58:43 PM EST | |||
| 85.00 | 3.40 | 4.50 | 3.95 | 4.82 | % | 0.05 | 2 | 0 | 0.39 | -0.44 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 1:58:43 PM EST | |
| 86.00 | 3.70 | 5.30 | 4.50 | 4.70 | % | 0.05 | 4 | 0 | 0.40 | -0.47 | 0.04 | -0.05 | 5/29/2026 | 5/29/2026 1:58:43 PM EST | |
| 87.00 | 4.40 | 5.40 | 4.90 | % | 0.06 | 0 | 0 | 0.44 | -0.51 | 0.04 | -0.05 | 5/29/2026 1:58:43 PM EST | |||
| 88.00 | 4.80 | 6.40 | 5.60 | % | 0.06 | 0 | 0 | 0.38 | -0.55 | 0.04 | -0.05 | 5/29/2026 1:58:43 PM EST | |||
| 89.00 | 5.40 | 6.50 | 5.95 | % | 0.07 | 0 | 0 | 0.38 | -0.58 | 0.04 | -0.05 | 5/29/2026 1:58:43 PM EST | |||
| 90.00 | 6.00 | 7.10 | 6.55 | % | 0.07 | 0 | 0 | 0.37 | -0.62 | 0.04 | -0.04 | 5/29/2026 1:58:43 PM EST | |||
| 91.00 | 6.50 | 7.90 | 7.20 | % | 0.08 | 0 | 0 | 0.38 | -0.65 | 0.03 | -0.04 | 5/29/2026 1:58:43 PM EST | |||
| 92.00 | 7.30 | 8.40 | 7.85 | % | 0.09 | 0 | 0 | 0.34 | -0.68 | 0.03 | -0.04 | 5/29/2026 1:58:43 PM EST | |||
| 93.00 | 8.00 | 9.70 | 8.85 | % | 0.10 | 0 | 0 | 0.37 | -0.71 | 0.03 | -0.04 | 5/29/2026 1:58:43 PM EST | |||
| 95.00 | 9.20 | 10.60 | 9.90 | % | 0.10 | 0 | 0 | 0.35 | -0.76 | 0.03 | -0.04 | 5/29/2026 1:58:43 PM EST | |||
| 100.00 | 13.40 | 15.90 | 14.65 | % | 0.15 | 0 | 0 | 0.56 | -0.85 | 0.02 | -0.03 | 5/29/2026 1:58:43 PM EST |