Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $88.72 as of 6/3/2026 2:25:42 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 | 41.70 | 44.40 | 43.05 | 42.98 | -0.84 | -1.92% | 0.96 | 1 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 2:58:59 PM EST |
| 50.00 | 36.70 | 39.40 | 38.05 | % | 0.76 | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 6/3/2026 2:58:59 PM EST | |||
| 55.00 | 30.80 | 34.40 | 32.60 | % | 0.59 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.01 | 6/3/2026 2:58:59 PM EST | |||
| 60.00 | 26.90 | 29.60 | 28.25 | % | 0.47 | 0 | 0 | 1.06 | 0.98 | 0.00 | -0.02 | 6/3/2026 2:58:59 PM EST | |||
| 65.00 | 22.00 | 24.70 | 23.35 | % | 0.36 | 0 | 0 | 0.90 | 0.95 | 0.01 | -0.03 | 6/3/2026 2:58:59 PM EST | |||
| 70.00 | 17.50 | 20.10 | 18.80 | 15.20 | 0.00 | 0.00% | 0.27 | 0 | 12 | 0.57 | 0.91 | 0.01 | -0.04 | 5/26/2026 | 6/3/2026 2:58:59 PM EST |
| 75.00 | 13.10 | 15.70 | 14.40 | 15.25 | 0.00 | 0.00% | 0.19 | 0 | 302 | 0.55 | 0.84 | 0.02 | -0.05 | 6/2/2026 | 6/3/2026 2:58:59 PM EST |
| 80.00 | 9.50 | 10.60 | 10.05 | 10.05 | -1.17 | -10.43% | 0.13 | 9 | 293 | 0.47 | 0.75 | 0.02 | -0.06 | 6/3/2026 | 6/3/2026 2:58:59 PM EST |
| 85.00 | 6.30 | 7.10 | 6.70 | 6.96 | -0.64 | -8.43% | 0.08 | 7 | 323 | 0.44 | 0.62 | 0.03 | -0.06 | 6/3/2026 | 6/3/2026 2:58:59 PM EST |
| 90.00 | 3.90 | 4.60 | 4.25 | 4.28 | -0.72 | -14.40% | 0.05 | 3 | 340 | 0.44 | 0.47 | 0.03 | -0.06 | 6/3/2026 | 6/3/2026 2:58:59 PM EST |
| 95.00 | 2.30 | 2.80 | 2.55 | 2.60 | -0.52 | -16.67% | 0.03 | 6 | 126 | 0.43 | 0.33 | 0.03 | -0.06 | 6/3/2026 | 6/3/2026 2:58:59 PM EST |
| 100.00 | 1.40 | 1.60 | 1.50 | 1.50 | -0.65 | -30.24% | 0.01 | 10 | 81 | 0.43 | 0.22 | 0.02 | -0.05 | 6/3/2026 | 6/3/2026 2:58:59 PM EST |
| 105.00 | 0.60 | 1.40 | 1.00 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.45 | 0.14 | 0.02 | -0.04 | 6/2/2026 | 6/3/2026 2:58:59 PM EST |
| 110.00 | 0.35 | 1.45 | 0.90 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.50 | 0.08 | 0.01 | -0.03 | 6/1/2026 | 6/3/2026 2:58:59 PM EST |
| 115.00 | 0.00 | 2.05 | 1.03 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.75 | 0.04 | 0.01 | -0.01 | 6/2/2026 | 6/3/2026 2:58:59 PM EST |
| 120.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.80 | 0.02 | 0.00 | -0.01 | 6/3/2026 2:58:59 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.01 | 0.00 | 0.00 | 6/3/2026 2:58:59 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 | 1.66 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:58:59 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.13 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.88 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 6/3/2026 2:58:59 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.01 | 6/3/2026 2:58:59 PM EST | |||
| 60.00 | 0.15 | 0.20 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.59 | -0.02 | 0.00 | -0.02 | 6/2/2026 | 6/3/2026 2:58:59 PM EST |
| 65.00 | 0.15 | 0.50 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.53 | -0.05 | 0.01 | -0.03 | 6/1/2026 | 6/3/2026 2:58:59 PM EST |
| 70.00 | 0.50 | 1.00 | 0.75 | 0.67 | +0.08 | +13.56% | 0.01 | 4 | 285 | 0.53 | -0.09 | 0.01 | -0.04 | 6/3/2026 | 6/3/2026 2:58:59 PM EST |
| 75.00 | 1.15 | 1.30 | 1.23 | 1.20 | +0.07 | +6.20% | 0.02 | 20 | 295 | 0.47 | -0.16 | 0.02 | -0.05 | 6/3/2026 | 6/3/2026 2:58:59 PM EST |
| 80.00 | 2.20 | 2.45 | 2.33 | 2.20 | +0.20 | +10.00% | 0.03 | 34 | 112 | 0.46 | -0.25 | 0.02 | -0.06 | 6/3/2026 | 6/3/2026 2:58:59 PM EST |
| 85.00 | 3.80 | 4.50 | 4.15 | 3.95 | +0.75 | +23.44% | 0.05 | 9 | 239 | 0.44 | -0.38 | 0.03 | -0.06 | 6/3/2026 | 6/3/2026 2:58:59 PM EST |
| 90.00 | 6.30 | 6.90 | 6.60 | 6.50 | +0.91 | +16.28% | 0.07 | 21 | 40 | 0.44 | -0.53 | 0.03 | -0.06 | 6/3/2026 | 6/3/2026 2:58:59 PM EST |
| 95.00 | 9.30 | 10.20 | 9.75 | 15.10 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.43 | -0.67 | 0.03 | -0.06 | 5/27/2026 | 6/3/2026 2:58:59 PM EST |
| 100.00 | 12.50 | 14.50 | 13.50 | % | 0.14 | 0 | 0 | 0.49 | -0.78 | 0.02 | -0.05 | 6/3/2026 2:58:59 PM EST | |||
| 105.00 | 16.90 | 18.80 | 17.85 | % | 0.17 | 0 | 0 | 0.55 | -0.86 | 0.02 | -0.04 | 6/3/2026 2:58:59 PM EST | |||
| 110.00 | 21.40 | 23.50 | 22.45 | % | 0.20 | 0 | 0 | 0.59 | -0.92 | 0.01 | -0.03 | 6/3/2026 2:58:59 PM EST | |||
| 115.00 | 26.20 | 28.60 | 27.40 | % | 0.24 | 0 | 0 | 0.66 | -0.96 | 0.01 | -0.01 | 6/3/2026 2:58:59 PM EST | |||
| 120.00 | 31.10 | 33.60 | 32.35 | % | 0.27 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 6/3/2026 2:58:59 PM EST | |||
| 125.00 | 35.90 | 39.30 | 37.60 | % | 0.30 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 6/3/2026 2:58:59 PM EST |