Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $86.15 as of 8/7/2026 6:11:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 35.80 | 39.70 | 37.75 | 43.35 | 0.00 | 0.00% | 0.76 | 0 | 2 | 3.44 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 4:00:09 PM EST |
| 55.00 | 30.80 | 34.20 | 32.50 | % | 0.59 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 60.00 | 25.80 | 29.60 | 27.70 | % | 0.46 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 65.00 | 20.80 | 24.70 | 22.75 | % | 0.35 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 70.00 | 15.80 | 19.70 | 17.75 | 16.39 | % | 0.25 | 5 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:09 PM EST | |
| 72.00 | 13.90 | 17.70 | 15.80 | % | 0.22 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 73.00 | 12.90 | 16.10 | 14.50 | 15.25 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:09 PM EST |
| 74.00 | 12.30 | 15.10 | 13.70 | 14.35 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:09 PM EST |
| 75.00 | 10.90 | 14.10 | 12.50 | % | 0.17 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 76.00 | 9.90 | 13.20 | 11.55 | 12.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:09 PM EST |
| 77.00 | 8.90 | 12.20 | 10.55 | 11.10 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:09 PM EST |
| 78.00 | 7.90 | 11.20 | 9.55 | 8.98 | -0.47 | -4.98% | 0.12 | 2 | 2 | 1.17 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 79.00 | 6.90 | 10.20 | 8.55 | 8.00 | -0.55 | -6.44% | 0.11 | 2 | 2 | 1.09 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 80.00 | 5.90 | 9.20 | 7.55 | 6.45 | -0.36 | -5.29% | 0.09 | 1 | 57 | 1.02 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 81.00 | 5.00 | 8.20 | 6.60 | 6.75 | +0.80 | +13.45% | 0.08 | 359 | 47 | 0.97 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 82.00 | 4.00 | 7.30 | 5.65 | 5.80 | -4.60 | -44.24% | 0.07 | 358 | 1 | 0.89 | 1.00 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 83.00 | 3.00 | 6.40 | 4.70 | 13.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.86 | 0.97 | 0.03 | -0.01 | 7/21/2026 | 8/7/2026 4:00:09 PM EST |
| 84.00 | 2.20 | 5.50 | 3.85 | 5.10 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.83 | 0.93 | 0.05 | -0.02 | 8/3/2026 | 8/7/2026 4:00:09 PM EST |
| 85.00 | 1.45 | 4.80 | 3.13 | 2.99 | +0.39 | +15.00% | 0.04 | 7 | 45 | 0.77 | 0.86 | 0.08 | -0.04 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 86.00 | 0.80 | 4.10 | 2.45 | 2.31 | +0.01 | +0.44% | 0.03 | 54 | 3 | 0.74 | 0.76 | 0.12 | -0.05 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 87.00 | 0.80 | 3.70 | 2.25 | 1.93 | +0.43 | +28.67% | 0.03 | 39 | 66 | 0.77 | 0.63 | 0.14 | -0.07 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 88.00 | 0.05 | 1.75 | 0.90 | 1.60 | +0.38 | +31.15% | 0.01 | 80 | 156 | 0.20 | 0.48 | 0.15 | -0.07 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 89.00 | 1.10 | 3.00 | 2.05 | 1.16 | +0.31 | +36.48% | 0.02 | 20 | 68 | 0.53 | 0.33 | 0.14 | -0.07 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 90.00 | 0.75 | 1.00 | 0.88 | 0.75 | +0.01 | +1.36% | 0.01 | 75 | 280 | 0.36 | 0.21 | 0.11 | -0.05 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 91.00 | 0.00 | 1.10 | 0.55 | 0.52 | -0.75 | -59.06% | 0.01 | 19 | 29 | 0.47 | 0.12 | 0.08 | -0.04 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 92.00 | 0.40 | 0.55 | 0.48 | 0.45 | +0.02 | +4.66% | 0.01 | 74 | 134 | 0.45 | 0.07 | 0.05 | -0.03 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 93.00 | 0.05 | 0.45 | 0.25 | 0.25 | -0.01 | -3.85% | 0.00 | 21 | 95 | 0.33 | 0.03 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 94.00 | 0.05 | 0.25 | 0.15 | 0.14 | -0.22 | -61.12% | 0.00 | 16 | 38 | 0.33 | 0.01 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 95.00 | 0.00 | 0.80 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.62 | 0.00 | 0.01 | 0.00 | 8/6/2026 | 8/7/2026 4:00:09 PM EST |
| 96.00 | 0.00 | 2.20 | 1.10 | 0.05 | -0.43 | -89.59% | 0.01 | 4 | 26 | 1.04 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 97.00 | 0.00 | 2.20 | 1.10 | 0.05 | -0.26 | -83.88% | 0.01 | 4 | 97 | 1.11 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 98.00 | 0.00 | 2.20 | 1.10 | 0.05 | -0.48 | -90.57% | 0.01 | 4 | 32 | 1.16 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 99.00 | 0.00 | 1.25 | 0.63 | 0.05 | -0.15 | -75.00% | 0.01 | 8 | 15 | 0.96 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 100.00 | 0.00 | 0.80 | 0.40 | 0.05 | -0.15 | -75.00% | 0.00 | 216 | 47 | 0.86 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 101.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:09 PM EST |
| 102.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.36 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:09 PM EST |
| 103.00 | 0.00 | 2.15 | 1.08 | 2.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 4:00:09 PM EST |
| 104.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.49 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:09 PM EST |
| 106.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:09 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.71 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:09 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.10 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:09 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.27 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:09 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.43 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.35 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:09 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.10 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:09 PM EST |
| 70.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.86 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:09 PM EST |
| 72.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 73.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.73 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:09 PM EST |
| 74.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:09 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.69 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:09 PM EST |
| 76.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.59 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:09 PM EST |
| 77.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 78.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:09 PM EST |
| 79.00 | 0.00 | 0.20 | 0.10 | 0.09 | -0.11 | -55.00% | 0.00 | 2 | 10 | 0.53 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 80.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.20 | -66.67% | 0.00 | 13 | 163 | 0.44 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 81.00 | 0.10 | 0.50 | 0.30 | 0.15 | -0.23 | -60.53% | 0.00 | 1 | 51 | 0.47 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 82.00 | 0.00 | 0.25 | 0.13 | 0.20 | -0.30 | -60.00% | 0.00 | 44 | 19 | 0.41 | 0.00 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 83.00 | 0.20 | 0.55 | 0.38 | 0.31 | -0.49 | -61.25% | 0.00 | 13 | 135 | 0.39 | -0.03 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 84.00 | 0.20 | 0.50 | 0.35 | 0.40 | -0.50 | -55.56% | 0.00 | 47 | 63 | 0.36 | -0.07 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 85.00 | 0.05 | 1.05 | 0.55 | 0.79 | -0.71 | -47.34% | 0.01 | 177 | 1,118 | 0.30 | -0.14 | 0.08 | -0.04 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 86.00 | 0.05 | 1.30 | 0.68 | 0.91 | -1.07 | -54.04% | 0.01 | 58 | 156 | 0.27 | -0.24 | 0.12 | -0.05 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 87.00 | 0.55 | 1.60 | 1.08 | 1.39 | -1.11 | -44.40% | 0.01 | 33 | 102 | 0.30 | -0.37 | 0.14 | -0.07 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 88.00 | 0.45 | 1.95 | 1.20 | 1.90 | -1.31 | -40.81% | 0.01 | 78 | 1,069 | 0.23 | -0.52 | 0.15 | -0.07 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 89.00 | 1.05 | 4.40 | 2.73 | 2.95 | -0.64 | -17.83% | 0.03 | 24 | 20 | 0.81 | -0.67 | 0.14 | -0.07 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 90.00 | 1.75 | 5.10 | 3.43 | 3.10 | -1.05 | -25.31% | 0.04 | 18 | 51 | 0.81 | -0.79 | 0.11 | -0.05 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 91.00 | 1.85 | 5.80 | 3.83 | 4.73 | -0.76 | -13.85% | 0.04 | 36 | 24 | 0.85 | -0.88 | 0.08 | -0.04 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 92.00 | 2.60 | 6.60 | 4.60 | 5.65 | -0.65 | -10.32% | 0.05 | 7 | 17 | 0.86 | -0.93 | 0.05 | -0.03 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 93.00 | 4.10 | 7.50 | 5.80 | 6.74 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.90 | -0.97 | 0.03 | -0.01 | 8/6/2026 | 8/7/2026 4:00:09 PM EST |
| 94.00 | 4.60 | 8.40 | 6.50 | 6.05 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.95 | -0.99 | 0.01 | -0.01 | 8/6/2026 | 8/7/2026 4:00:09 PM EST |
| 95.00 | 6.00 | 9.30 | 7.65 | 6.89 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.99 | -1.00 | 0.01 | 0.00 | 7/29/2026 | 8/7/2026 4:00:09 PM EST |
| 96.00 | 7.00 | 10.30 | 8.65 | 7.00 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.05 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:09 PM EST |
| 97.00 | 8.30 | 11.30 | 9.80 | 6.46 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 8/7/2026 4:00:09 PM EST |
| 98.00 | 8.40 | 12.30 | 10.35 | % | 0.11 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 99.00 | 9.60 | 13.20 | 11.40 | % | 0.12 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 100.00 | 10.90 | 14.20 | 12.55 | 12.30 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:09 PM EST |
| 101.00 | 11.40 | 15.20 | 13.30 | % | 0.13 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 102.00 | 12.90 | 16.20 | 14.55 | % | 0.14 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 103.00 | 13.40 | 17.20 | 15.30 | 15.40 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:09 PM EST |
| 104.00 | 14.40 | 18.20 | 16.30 | 16.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:09 PM EST |
| 105.00 | 15.40 | 19.20 | 17.30 | % | 0.16 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 106.00 | 16.40 | 20.20 | 18.30 | % | 0.17 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 110.00 | 20.40 | 24.20 | 22.30 | % | 0.20 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 115.00 | 25.40 | 29.20 | 27.30 | % | 0.24 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 120.00 | 30.30 | 34.20 | 32.25 | % | 0.27 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 125.00 | 35.30 | 39.20 | 37.25 | % | 0.30 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 130.00 | 40.30 | 44.20 | 42.25 | % | 0.33 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST |