Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $90.81 as of 6/15/2026 11:28:21 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 | 46.00 | 50.00 | 48.00 | % | 1.07 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:26 PM EST | |||
| 50.00 | 41.00 | 45.10 | 43.05 | % | 0.86 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:26 PM EST | |||
| 55.00 | 36.10 | 40.10 | 38.10 | % | 0.69 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:26 PM EST | |||
| 60.00 | 31.20 | 35.20 | 33.20 | % | 0.55 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 6/15/2026 3:59:26 PM EST | |||
| 65.00 | 27.40 | 30.30 | 28.85 | % | 0.44 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.01 | 6/15/2026 3:59:26 PM EST | |||
| 70.00 | 22.30 | 25.50 | 23.90 | % | 0.34 | 0 | 0 | 0.90 | 0.97 | 0.00 | -0.02 | 6/15/2026 3:59:26 PM EST | |||
| 74.00 | 18.60 | 21.80 | 20.20 | % | 0.27 | 0 | 0 | 0.80 | 0.94 | 0.01 | -0.03 | 6/15/2026 3:59:26 PM EST | |||
| 75.00 | 17.60 | 20.80 | 19.20 | % | 0.26 | 0 | 0 | 0.78 | 0.93 | 0.01 | -0.03 | 6/15/2026 3:59:26 PM EST | |||
| 76.00 | 16.70 | 19.90 | 18.30 | % | 0.24 | 0 | 0 | 0.76 | 0.91 | 0.01 | -0.03 | 6/15/2026 3:59:26 PM EST | |||
| 77.00 | 16.20 | 18.90 | 17.55 | % | 0.23 | 0 | 0 | 0.51 | 0.90 | 0.01 | -0.04 | 6/15/2026 3:59:26 PM EST | |||
| 78.00 | 14.90 | 18.20 | 16.55 | % | 0.21 | 0 | 0 | 0.44 | 0.88 | 0.01 | -0.04 | 6/15/2026 3:59:26 PM EST | |||
| 79.00 | 14.20 | 17.30 | 15.75 | % | 0.20 | 0 | 0 | 0.48 | 0.87 | 0.01 | -0.04 | 6/15/2026 3:59:26 PM EST | |||
| 80.00 | 13.20 | 16.50 | 14.85 | % | 0.19 | 0 | 0 | 0.48 | 0.85 | 0.02 | -0.04 | 6/15/2026 3:59:26 PM EST | |||
| 81.00 | 12.80 | 15.60 | 14.20 | % | 0.18 | 0 | 0 | 0.42 | 0.84 | 0.02 | -0.06 | 6/15/2026 3:59:26 PM EST | |||
| 82.00 | 12.20 | 14.50 | 13.35 | % | 0.16 | 0 | 0 | 0.42 | 0.83 | 0.02 | -0.06 | 6/15/2026 3:59:26 PM EST | |||
| 83.00 | 11.40 | 13.80 | 12.60 | % | 0.15 | 0 | 0 | 0.43 | 0.81 | 0.02 | -0.06 | 6/15/2026 3:59:26 PM EST | |||
| 84.00 | 10.60 | 12.90 | 11.75 | % | 0.14 | 0 | 0 | 0.42 | 0.79 | 0.02 | -0.07 | 6/15/2026 3:59:26 PM EST | |||
| 85.00 | 9.40 | 12.60 | 11.00 | % | 0.13 | 0 | 0 | 0.42 | 0.76 | 0.02 | -0.07 | 6/15/2026 3:59:26 PM EST | |||
| 86.00 | 8.60 | 11.40 | 10.00 | % | 0.12 | 0 | 0 | 0.39 | 0.74 | 0.02 | -0.07 | 6/15/2026 3:59:26 PM EST | |||
| 87.00 | 8.20 | 10.60 | 9.40 | % | 0.11 | 0 | 0 | 0.41 | 0.72 | 0.02 | -0.07 | 6/15/2026 3:59:26 PM EST | |||
| 88.00 | 7.30 | 10.00 | 8.65 | 8.73 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.40 | 0.69 | 0.02 | -0.07 | 6/12/2026 | 6/15/2026 3:59:26 PM EST |
| 89.00 | 7.00 | 9.70 | 8.35 | % | 0.09 | 0 | 0 | 0.43 | 0.67 | 0.03 | -0.07 | 6/15/2026 3:59:26 PM EST | |||
| 90.00 | 6.40 | 9.10 | 7.75 | % | 0.09 | 0 | 0 | 0.43 | 0.64 | 0.03 | -0.08 | 6/15/2026 3:59:26 PM EST | |||
| 91.00 | 5.70 | 8.80 | 7.25 | % | 0.08 | 0 | 0 | 0.43 | 0.62 | 0.03 | -0.08 | 6/15/2026 3:59:26 PM EST | |||
| 92.00 | 5.40 | 7.70 | 6.55 | % | 0.07 | 0 | 0 | 0.42 | 0.59 | 0.03 | -0.08 | 6/15/2026 3:59:26 PM EST | |||
| 93.00 | 5.50 | 7.40 | 6.45 | 6.30 | % | 0.07 | 6 | 0 | 0.45 | 0.56 | 0.03 | -0.08 | 6/15/2026 | 6/15/2026 3:59:26 PM EST | |
| 94.00 | 4.10 | 6.70 | 5.40 | % | 0.06 | 0 | 0 | 0.41 | 0.53 | 0.03 | -0.08 | 6/15/2026 3:59:26 PM EST | |||
| 95.00 | 4.30 | 5.80 | 5.05 | 5.15 | +0.50 | +10.76% | 0.05 | 2 | 4 | 0.41 | 0.51 | 0.03 | -0.07 | 6/15/2026 | 6/15/2026 3:59:26 PM EST |
| 96.00 | 3.30 | 5.80 | 4.55 | % | 0.05 | 0 | 0 | 0.41 | 0.48 | 0.03 | -0.07 | 6/15/2026 3:59:26 PM EST | |||
| 97.00 | 2.55 | 5.40 | 3.98 | % | 0.04 | 0 | 0 | 0.39 | 0.45 | 0.03 | -0.07 | 6/15/2026 3:59:26 PM EST | |||
| 98.00 | 2.35 | 5.40 | 3.88 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.42 | 0.42 | 0.03 | -0.07 | 6/12/2026 | 6/15/2026 3:59:26 PM EST |
| 100.00 | 1.70 | 4.30 | 3.00 | % | 0.03 | 0 | 0 | 0.40 | 0.37 | 0.03 | -0.07 | 6/15/2026 3:59:26 PM EST | |||
| 105.00 | 1.10 | 2.55 | 1.83 | 2.05 | % | 0.02 | 2 | 0 | 0.40 | 0.25 | 0.02 | -0.05 | 6/15/2026 | 6/15/2026 3:59:26 PM EST | |
| 110.00 | 0.00 | 2.50 | 1.25 | 1.25 | % | 0.01 | 5 | 0 | 0.58 | 0.15 | 0.02 | -0.04 | 6/15/2026 | 6/15/2026 3:59:26 PM EST | |
| 115.00 | 0.05 | 2.15 | 1.10 | % | 0.01 | 0 | 0 | 0.44 | 0.10 | 0.01 | -0.03 | 6/15/2026 3:59:26 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 | 1.71 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:26 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:26 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:26 PM EST | |||
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 6/15/2026 3:59:26 PM EST | |||
| 65.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.01 | 6/15/2026 3:59:26 PM EST | |||
| 70.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.88 | -0.03 | 0.00 | -0.02 | 6/15/2026 3:59:26 PM EST | |||
| 74.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 0.79 | -0.06 | 0.01 | -0.03 | 6/15/2026 3:59:26 PM EST | |||
| 75.00 | 0.00 | 2.75 | 1.38 | % | 0.02 | 0 | 0 | 0.77 | -0.07 | 0.01 | -0.03 | 6/15/2026 3:59:26 PM EST | |||
| 76.00 | 0.00 | 2.85 | 1.43 | % | 0.02 | 0 | 0 | 0.75 | -0.09 | 0.01 | -0.03 | 6/15/2026 3:59:26 PM EST | |||
| 77.00 | 0.00 | 2.95 | 1.48 | % | 0.02 | 0 | 0 | 0.73 | -0.10 | 0.01 | -0.04 | 6/15/2026 3:59:26 PM EST | |||
| 78.00 | 0.00 | 3.10 | 1.55 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.72 | -0.12 | 0.01 | -0.04 | 6/11/2026 | 6/15/2026 3:59:26 PM EST |
| 79.00 | 0.00 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | 0.70 | -0.13 | 0.01 | -0.04 | 6/15/2026 3:59:26 PM EST | |||
| 80.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 0.68 | -0.15 | 0.02 | -0.04 | 6/15/2026 3:59:26 PM EST | |||
| 81.00 | 0.10 | 2.60 | 1.35 | 2.21 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.41 | -0.16 | 0.02 | -0.06 | 6/12/2026 | 6/15/2026 3:59:26 PM EST |
| 82.00 | 0.30 | 2.95 | 1.63 | % | 0.02 | 0 | 0 | 0.44 | -0.17 | 0.02 | -0.06 | 6/15/2026 3:59:26 PM EST | |||
| 83.00 | 0.60 | 3.50 | 2.05 | 2.07 | -2.10 | -50.36% | 0.02 | 1 | 4 | 0.47 | -0.19 | 0.02 | -0.06 | 6/15/2026 | 6/15/2026 3:59:26 PM EST |
| 84.00 | 1.55 | 2.60 | 2.08 | 1.68 | -0.82 | -32.80% | 0.02 | 3 | 2 | 0.46 | -0.21 | 0.02 | -0.07 | 6/15/2026 | 6/15/2026 3:59:26 PM EST |
| 85.00 | 1.65 | 3.10 | 2.38 | 2.15 | -0.98 | -31.31% | 0.03 | 6 | 3 | 0.46 | -0.24 | 0.02 | -0.07 | 6/15/2026 | 6/15/2026 3:59:26 PM EST |
| 86.00 | 1.25 | 4.20 | 2.73 | 2.78 | -0.96 | -25.67% | 0.03 | 1 | 1 | 0.46 | -0.26 | 0.02 | -0.07 | 6/15/2026 | 6/15/2026 3:59:26 PM EST |
| 87.00 | 1.65 | 4.10 | 2.88 | % | 0.03 | 0 | 0 | 0.44 | -0.28 | 0.02 | -0.07 | 6/15/2026 3:59:26 PM EST | |||
| 88.00 | 1.95 | 4.90 | 3.43 | % | 0.04 | 0 | 0 | 0.46 | -0.31 | 0.02 | -0.07 | 6/15/2026 3:59:26 PM EST | |||
| 89.00 | 2.25 | 5.10 | 3.68 | 4.43 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.45 | -0.33 | 0.03 | -0.07 | 6/12/2026 | 6/15/2026 3:59:26 PM EST |
| 90.00 | 2.90 | 4.60 | 3.75 | 3.65 | % | 0.04 | 2 | 0 | 0.42 | -0.36 | 0.03 | -0.08 | 6/15/2026 | 6/15/2026 3:59:26 PM EST | |
| 91.00 | 3.10 | 5.60 | 4.35 | % | 0.05 | 0 | 0 | 0.44 | -0.38 | 0.03 | -0.08 | 6/15/2026 3:59:26 PM EST | |||
| 92.00 | 3.50 | 6.10 | 4.80 | % | 0.05 | 0 | 0 | 0.44 | -0.41 | 0.03 | -0.08 | 6/15/2026 3:59:26 PM EST | |||
| 93.00 | 4.40 | 6.00 | 5.20 | 4.90 | % | 0.06 | 10 | 0 | 0.43 | -0.44 | 0.03 | -0.08 | 6/15/2026 | 6/15/2026 3:59:26 PM EST | |
| 94.00 | 4.60 | 7.00 | 5.80 | % | 0.06 | 0 | 0 | 0.44 | -0.47 | 0.03 | -0.08 | 6/15/2026 3:59:26 PM EST | |||
| 95.00 | 5.10 | 7.50 | 6.30 | % | 0.07 | 0 | 0 | 0.43 | -0.49 | 0.03 | -0.07 | 6/15/2026 3:59:26 PM EST | |||
| 96.00 | 5.70 | 8.10 | 6.90 | % | 0.07 | 0 | 0 | 0.43 | -0.52 | 0.03 | -0.07 | 6/15/2026 3:59:26 PM EST | |||
| 97.00 | 6.20 | 9.10 | 7.65 | % | 0.08 | 0 | 0 | 0.44 | -0.55 | 0.03 | -0.07 | 6/15/2026 3:59:26 PM EST | |||
| 98.00 | 6.90 | 9.70 | 8.30 | % | 0.08 | 0 | 0 | 0.44 | -0.58 | 0.03 | -0.07 | 6/15/2026 3:59:26 PM EST | |||
| 100.00 | 8.30 | 10.50 | 9.40 | % | 0.09 | 0 | 0 | 0.42 | -0.63 | 0.03 | -0.07 | 6/15/2026 3:59:26 PM EST | |||
| 105.00 | 11.40 | 14.40 | 12.90 | % | 0.12 | 0 | 0 | 0.52 | -0.75 | 0.02 | -0.05 | 6/15/2026 3:59:26 PM EST | |||
| 110.00 | 16.00 | 18.50 | 17.25 | % | 0.16 | 0 | 0 | 0.47 | -0.85 | 0.02 | -0.04 | 6/15/2026 3:59:26 PM EST | |||
| 115.00 | 20.80 | 23.20 | 22.00 | % | 0.19 | 0 | 0 | 0.56 | -0.90 | 0.01 | -0.03 | 6/15/2026 3:59:26 PM EST |