Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $91.42 as of 8/14/2026 3:05:45 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 | 45.10 | 49.20 | 47.15 | 44.82 | 0.00 | 0.00% | 1.05 | 0 | 1 | 4.47 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:00 PM EST |
| 50.00 | 40.00 | 44.20 | 42.10 | 39.82 | 0.00 | 0.00% | 0.84 | 0 | 71 | 3.93 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:00 PM EST |
| 55.00 | 35.10 | 39.20 | 37.15 | 34.78 | 0.00 | 0.00% | 0.68 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:00 PM EST |
| 60.00 | 30.10 | 34.20 | 32.15 | % | 0.54 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 65.00 | 25.00 | 29.20 | 27.10 | % | 0.42 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 70.00 | 20.10 | 24.20 | 22.15 | 21.84 | +0.24 | +1.12% | 0.32 | 5 | 5 | 2.17 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 74.00 | 16.10 | 20.20 | 18.15 | % | 0.25 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 75.00 | 15.10 | 19.10 | 17.10 | % | 0.23 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 76.00 | 14.10 | 18.20 | 16.15 | % | 0.21 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 77.00 | 13.10 | 17.20 | 15.15 | % | 0.20 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 78.00 | 12.10 | 16.20 | 14.15 | 13.96 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.57 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 79.00 | 12.00 | 15.20 | 13.60 | 13.45 | -1.33 | -9.00% | 0.17 | 1 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 80.00 | 11.30 | 13.70 | 12.50 | 11.48 | -0.02 | -0.18% | 0.16 | 1 | 121 | 1.28 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 81.00 | 9.30 | 13.20 | 11.25 | % | 0.14 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 82.00 | 8.90 | 12.20 | 10.55 | 8.42 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:00 PM EST |
| 83.00 | 7.10 | 11.30 | 9.20 | % | 0.11 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 84.00 | 6.20 | 10.30 | 8.25 | 7.00 | 0.00 | 0.00% | 0.10 | 0 | 27 | 1.15 | 0.95 | 0.03 | -0.02 | 7/30/2026 | 8/14/2026 4:00:00 PM EST |
| 85.00 | 6.10 | 9.00 | 7.55 | 7.30 | -0.15 | -2.02% | 0.09 | 6 | 49 | 1.00 | 0.94 | 0.04 | -0.03 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 86.00 | 5.10 | 8.20 | 6.65 | 6.70 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.97 | 0.92 | 0.05 | -0.03 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 87.00 | 3.80 | 7.40 | 5.60 | 5.65 | -0.05 | -0.88% | 0.06 | 1 | 28 | 0.94 | 0.85 | 0.05 | -0.06 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 88.00 | 3.50 | 6.50 | 5.00 | 4.80 | 0.00 | 0.00% | 0.06 | 0 | 45 | 0.88 | 0.79 | 0.06 | -0.08 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 89.00 | 1.70 | 5.70 | 3.70 | 3.80 | 0.00 | 0.00% | 0.04 | 9 | 42 | 0.84 | 0.73 | 0.07 | -0.09 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 90.00 | 1.35 | 3.70 | 2.53 | 2.87 | -0.35 | -10.87% | 0.03 | 55 | 508 | 0.54 | 0.66 | 0.08 | -0.10 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 91.00 | 1.05 | 2.65 | 1.85 | 2.60 | -0.05 | -1.89% | 0.02 | 12 | 232 | 0.44 | 0.58 | 0.09 | -0.11 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 92.00 | 1.50 | 1.95 | 1.73 | 1.81 | +0.01 | +0.56% | 0.02 | 35 | 356 | 0.37 | 0.49 | 0.09 | -0.11 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 93.00 | 1.00 | 1.40 | 1.20 | 1.20 | -0.11 | -8.40% | 0.01 | 128 | 128 | 0.34 | 0.40 | 0.09 | -0.11 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 94.00 | 0.55 | 1.55 | 1.05 | 1.16 | -0.13 | -10.08% | 0.01 | 57 | 111 | 0.39 | 0.32 | 0.08 | -0.10 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 95.00 | 0.05 | 0.75 | 0.40 | 0.65 | -0.15 | -18.75% | 0.00 | 53 | 613 | 0.28 | 0.25 | 0.07 | -0.09 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 96.00 | 0.10 | 1.85 | 0.98 | 0.50 | -0.20 | -28.58% | 0.01 | 70 | 118 | 0.46 | 0.19 | 0.06 | -0.08 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 97.00 | 0.10 | 0.45 | 0.28 | 0.33 | +0.02 | +6.46% | 0.00 | 10 | 80 | 0.34 | 0.14 | 0.05 | -0.07 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 98.00 | 0.05 | 0.75 | 0.40 | 0.20 | -0.10 | -33.34% | 0.00 | 16 | 55 | 0.41 | 0.10 | 0.04 | -0.05 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 99.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.96 | 0.07 | 0.03 | -0.04 | 8/12/2026 | 8/14/2026 4:00:00 PM EST |
| 100.00 | 0.05 | 0.30 | 0.18 | 0.05 | -0.09 | -64.29% | 0.00 | 18 | 558 | 0.48 | 0.04 | 0.02 | -0.03 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 101.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.55 | 0.03 | 0.01 | -0.02 | 8/3/2026 | 8/14/2026 4:00:00 PM EST |
| 102.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 140 | 1.11 | 0.02 | 0.01 | -0.01 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 103.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.42 | 0.01 | 0.01 | -0.01 | 7/31/2026 | 8/14/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.18 | +0.15 | +500.00% | 0.00 | 1 | 228 | 0.70 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 861 | 0.62 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.74 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.86 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.06 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/14/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.53 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/14/2026 4:00:00 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.80 | 0.40 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.54 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.88 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.95 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 406 | 0.99 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:00 PM EST |
| 74.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 1.10 | 0.55 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 185 | 0.77 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 76.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.63 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:00 PM EST |
| 77.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 78.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.57 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:00 PM EST |
| 79.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 6 | 84 | 0.53 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.03 | -37.50% | 0.00 | 3 | 706 | 0.60 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 81.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.70 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:00 PM EST |
| 82.00 | 0.00 | 0.25 | 0.13 | 0.10 | +0.01 | +11.12% | 0.00 | 7 | 552 | 0.63 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 83.00 | 0.00 | 2.20 | 1.10 | 0.17 | -0.02 | -10.53% | 0.01 | 4 | 217 | 1.14 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 84.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 24 | 240 | 0.38 | -0.05 | 0.03 | -0.02 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 85.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.11 | -50.00% | 0.00 | 76 | 1,229 | 0.36 | -0.06 | 0.04 | -0.03 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 86.00 | 0.00 | 0.35 | 0.18 | 0.20 | -0.08 | -28.58% | 0.00 | 59 | 64 | 0.42 | -0.08 | 0.05 | -0.03 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 87.00 | 0.05 | 0.70 | 0.38 | 0.25 | -0.20 | -44.45% | 0.00 | 15 | 99 | 0.34 | -0.15 | 0.05 | -0.06 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 88.00 | 0.10 | 0.45 | 0.28 | 0.34 | -0.16 | -32.00% | 0.00 | 47 | 151 | 0.27 | -0.21 | 0.06 | -0.08 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 89.00 | 0.30 | 0.60 | 0.45 | 0.55 | -0.25 | -31.25% | 0.01 | 25 | 69 | 0.27 | -0.27 | 0.07 | -0.09 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 90.00 | 0.55 | 0.85 | 0.70 | 0.75 | -0.22 | -22.68% | 0.01 | 50 | 657 | 0.27 | -0.34 | 0.08 | -0.10 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 91.00 | 0.85 | 1.80 | 1.33 | 1.16 | -0.26 | -18.31% | 0.01 | 115 | 608 | 0.32 | -0.42 | 0.09 | -0.11 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 92.00 | 1.00 | 3.10 | 2.05 | 1.64 | -0.34 | -17.18% | 0.02 | 103 | 103 | 0.37 | -0.51 | 0.09 | -0.11 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 93.00 | 0.90 | 4.30 | 2.60 | 2.32 | -0.18 | -7.20% | 0.03 | 10 | 48 | 0.71 | -0.60 | 0.09 | -0.11 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 94.00 | 0.75 | 4.90 | 2.83 | 3.03 | +0.31 | +11.40% | 0.03 | 20 | 121 | 0.71 | -0.68 | 0.08 | -0.10 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 95.00 | 2.10 | 5.60 | 3.85 | 3.87 | 0.00 | 0.00% | 0.04 | 0 | 208 | 0.72 | -0.75 | 0.07 | -0.09 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 96.00 | 3.10 | 6.40 | 4.75 | 7.35 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.75 | -0.81 | 0.06 | -0.08 | 7/24/2026 | 8/14/2026 4:00:00 PM EST |
| 97.00 | 3.90 | 7.30 | 5.60 | 7.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.79 | -0.86 | 0.05 | -0.07 | 8/10/2026 | 8/14/2026 4:00:00 PM EST |
| 98.00 | 4.30 | 8.20 | 6.25 | 8.30 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.83 | -0.90 | 0.04 | -0.05 | 7/27/2026 | 8/14/2026 4:00:00 PM EST |
| 99.00 | 5.10 | 9.10 | 7.10 | % | 0.07 | 0 | 0 | 0.87 | -0.93 | 0.03 | -0.04 | 8/14/2026 4:00:00 PM EST | |||
| 100.00 | 6.60 | 10.00 | 8.30 | 12.07 | 0.00 | 0.00% | 0.08 | 0 | 550 | 0.90 | -0.96 | 0.02 | -0.03 | 8/6/2026 | 8/14/2026 4:00:00 PM EST |
| 101.00 | 7.10 | 11.00 | 9.05 | % | 0.09 | 0 | 0 | 0.95 | -0.97 | 0.01 | -0.02 | 8/14/2026 4:00:00 PM EST | |||
| 102.00 | 8.00 | 12.00 | 10.00 | % | 0.10 | 0 | 0 | 1.00 | -0.98 | 0.01 | -0.01 | 8/14/2026 4:00:00 PM EST | |||
| 103.00 | 9.10 | 13.00 | 11.05 | % | 0.11 | 0 | 0 | 1.05 | -0.99 | 0.01 | -0.01 | 8/14/2026 4:00:00 PM EST | |||
| 105.00 | 11.10 | 15.00 | 13.05 | % | 0.12 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 110.00 | 16.10 | 20.00 | 18.05 | % | 0.16 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 115.00 | 21.40 | 25.00 | 23.20 | 22.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 8/14/2026 4:00:00 PM EST |
| 120.00 | 26.30 | 30.00 | 28.15 | 24.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/14/2026 4:00:00 PM EST |
| 125.00 | 31.10 | 35.00 | 33.05 | % | 0.26 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 130.00 | 36.10 | 40.00 | 38.05 | % | 0.29 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 135.00 | 41.30 | 45.00 | 43.15 | % | 0.32 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 140.00 | 46.10 | 50.00 | 48.05 | % | 0.34 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST |