Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $89.78 as of 8/12/2026 3:05:38 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 | 39.90 | 43.60 | 41.75 | % | 0.83 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:52 PM EST | |||
| 55.00 | 35.00 | 38.80 | 36.90 | % | 0.67 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:52 PM EST | |||
| 60.00 | 30.00 | 33.90 | 31.95 | % | 0.53 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:52 PM EST | |||
| 65.00 | 25.10 | 28.90 | 27.00 | % | 0.42 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:52 PM EST | |||
| 70.00 | 20.80 | 23.90 | 22.35 | % | 0.32 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:52 PM EST | |||
| 74.00 | 16.10 | 20.00 | 18.05 | % | 0.24 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.02 | 8/12/2026 3:59:52 PM EST | |||
| 75.00 | 15.50 | 19.00 | 17.25 | 18.65 | 0.00 | 0.00% | 0.23 | 0 | 7 | 1.11 | 0.99 | 0.00 | -0.03 | 7/20/2026 | 8/12/2026 3:59:52 PM EST |
| 76.00 | 14.10 | 18.00 | 16.05 | % | 0.21 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.03 | 8/12/2026 3:59:52 PM EST | |||
| 77.00 | 13.10 | 17.00 | 15.05 | 10.00 | 0.00 | 0.00% | 0.20 | 0 | 238 | 1.01 | 0.98 | 0.01 | -0.03 | 8/7/2026 | 8/12/2026 3:59:52 PM EST |
| 78.00 | 12.20 | 16.00 | 14.10 | 9.08 | 0.00 | 0.00% | 0.18 | 0 | 238 | 0.96 | 0.97 | 0.01 | -0.04 | 8/7/2026 | 8/12/2026 3:59:52 PM EST |
| 79.00 | 11.20 | 15.10 | 13.15 | % | 0.17 | 0 | 0 | 0.93 | 0.96 | 0.01 | -0.05 | 8/12/2026 3:59:52 PM EST | |||
| 80.00 | 10.50 | 14.10 | 12.30 | 10.80 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.89 | 0.94 | 0.01 | -0.05 | 8/11/2026 | 8/12/2026 3:59:52 PM EST |
| 81.00 | 9.70 | 13.20 | 11.45 | 9.95 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.86 | 0.94 | 0.02 | -0.05 | 8/11/2026 | 8/12/2026 3:59:52 PM EST |
| 82.00 | 8.40 | 12.20 | 10.30 | % | 0.13 | 0 | 0 | 0.81 | 0.90 | 0.02 | -0.07 | 8/12/2026 3:59:52 PM EST | |||
| 83.00 | 8.10 | 9.70 | 8.90 | 6.90 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.47 | 0.88 | 0.02 | -0.07 | 8/10/2026 | 8/12/2026 3:59:52 PM EST |
| 84.00 | 6.50 | 10.40 | 8.45 | 6.40 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.74 | 0.85 | 0.03 | -0.08 | 8/10/2026 | 8/12/2026 3:59:52 PM EST |
| 85.00 | 6.00 | 9.50 | 7.75 | 6.14 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.71 | 0.82 | 0.03 | -0.09 | 8/10/2026 | 8/12/2026 3:59:52 PM EST |
| 86.00 | 5.20 | 8.70 | 6.95 | 7.10 | +2.60 | +57.78% | 0.08 | 1 | 15 | 0.69 | 0.80 | 0.04 | -0.09 | 8/12/2026 | 8/12/2026 3:59:52 PM EST |
| 87.00 | 4.40 | 7.90 | 6.15 | 6.10 | +2.45 | +67.13% | 0.07 | 1 | 14 | 0.66 | 0.76 | 0.04 | -0.10 | 8/12/2026 | 8/12/2026 3:59:52 PM EST |
| 88.00 | 3.20 | 7.20 | 5.20 | 4.30 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.65 | 0.72 | 0.04 | -0.10 | 8/11/2026 | 8/12/2026 3:59:52 PM EST |
| 89.00 | 3.00 | 6.50 | 4.75 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.64 | 0.68 | 0.05 | -0.10 | 8/10/2026 | 8/12/2026 3:59:52 PM EST |
| 90.00 | 2.40 | 5.90 | 4.15 | 4.40 | +1.30 | +41.94% | 0.05 | 7 | 13 | 0.39 | 0.63 | 0.05 | -0.10 | 8/12/2026 | 8/12/2026 3:59:52 PM EST |
| 91.00 | 1.85 | 5.30 | 3.58 | 2.08 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.39 | 0.57 | 0.05 | -0.10 | 8/6/2026 | 8/12/2026 3:59:52 PM EST |
| 92.00 | 1.35 | 4.80 | 3.08 | 2.93 | +0.03 | +1.04% | 0.03 | 3 | 35 | 0.40 | 0.52 | 0.06 | -0.10 | 8/12/2026 | 8/12/2026 3:59:52 PM EST |
| 93.00 | 1.20 | 2.50 | 1.85 | 2.25 | -0.35 | -13.47% | 0.02 | 4 | 42 | 0.30 | 0.46 | 0.06 | -0.10 | 8/12/2026 | 8/12/2026 3:59:52 PM EST |
| 94.00 | 1.60 | 2.40 | 2.00 | 2.05 | -0.14 | -6.40% | 0.02 | 13 | 51 | 0.37 | 0.41 | 0.05 | -0.10 | 8/12/2026 | 8/12/2026 3:59:52 PM EST |
| 95.00 | 0.25 | 3.40 | 1.83 | 1.76 | +0.01 | +0.58% | 0.02 | 3 | 70 | 0.38 | 0.36 | 0.05 | -0.09 | 8/12/2026 | 8/12/2026 3:59:52 PM EST |
| 96.00 | 0.00 | 3.20 | 1.60 | 1.35 | -0.19 | -12.34% | 0.02 | 10 | 29 | 0.63 | 0.31 | 0.05 | -0.09 | 8/12/2026 | 8/12/2026 3:59:52 PM EST |
| 97.00 | 0.65 | 1.10 | 0.88 | 0.93 | +0.11 | +13.42% | 0.01 | 5 | 67 | 0.33 | 0.27 | 0.05 | -0.08 | 8/12/2026 | 8/12/2026 3:59:52 PM EST |
| 98.00 | 0.35 | 2.50 | 1.43 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.44 | 0.22 | 0.04 | -0.07 | 8/10/2026 | 8/12/2026 3:59:52 PM EST |
| 99.00 | 0.35 | 0.90 | 0.63 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.35 | 0.19 | 0.04 | -0.07 | 8/11/2026 | 8/12/2026 3:59:52 PM EST |
| 100.00 | 0.30 | 0.80 | 0.55 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 168 | 0.37 | 0.16 | 0.03 | -0.06 | 8/11/2026 | 8/12/2026 3:59:52 PM EST |
| 101.00 | 0.00 | 2.45 | 1.23 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.73 | 0.12 | 0.03 | -0.05 | 7/29/2026 | 8/12/2026 3:59:52 PM EST |
| 102.00 | 0.00 | 1.20 | 0.60 | 0.05 | -0.42 | -89.37% | 0.01 | 1 | 7 | 0.56 | 0.10 | 0.03 | -0.04 | 8/12/2026 | 8/12/2026 3:59:52 PM EST |
| 103.00 | 0.00 | 2.30 | 1.15 | 1.91 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.78 | 0.08 | 0.02 | -0.04 | 7/22/2026 | 8/12/2026 3:59:52 PM EST |
| 104.00 | 0.00 | 2.25 | 1.13 | 2.63 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.80 | 0.06 | 0.02 | -0.03 | 7/21/2026 | 8/12/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 0.60 | 0.30 | 0.21 | -0.06 | -22.23% | 0.00 | 1 | 20 | 0.52 | 0.05 | 0.01 | -0.03 | 8/12/2026 | 8/12/2026 3:59:52 PM EST |
| 106.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.86 | 0.04 | 0.01 | -0.02 | 8/7/2026 | 8/12/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | 0.01 | 0.00 | -0.01 | 7/21/2026 | 8/12/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:52 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/12/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:52 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:52 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:52 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:52 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:52 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:52 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/12/2026 3:59:52 PM EST |
| 74.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.20 | -0.01 | 0.00 | -0.02 | 8/12/2026 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.20 | 0.10 | 0.13 | +0.05 | +62.50% | 0.00 | 28 | 122 | 0.59 | -0.01 | 0.00 | -0.03 | 8/12/2026 | 8/12/2026 3:59:52 PM EST |
| 76.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.11 | -0.01 | 0.00 | -0.03 | 8/12/2026 3:59:52 PM EST | |||
| 77.00 | 0.00 | 2.25 | 1.13 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.07 | -0.02 | 0.01 | -0.03 | 8/6/2026 | 8/12/2026 3:59:52 PM EST |
| 78.00 | 0.00 | 2.25 | 1.13 | 0.18 | -0.02 | -10.00% | 0.01 | 3 | 6 | 1.02 | -0.03 | 0.01 | -0.04 | 8/12/2026 | 8/12/2026 3:59:52 PM EST |
| 79.00 | 0.00 | 1.25 | 0.63 | 0.35 | 0.00 | 0.00% | 0.01 | 2 | 28 | 0.77 | -0.04 | 0.01 | -0.05 | 8/12/2026 | 8/12/2026 3:59:52 PM EST |
| 80.00 | 0.15 | 0.50 | 0.33 | 0.31 | -0.06 | -16.22% | 0.00 | 45 | 302 | 0.47 | -0.06 | 0.01 | -0.05 | 8/12/2026 | 8/12/2026 3:59:52 PM EST |
| 81.00 | 0.00 | 2.40 | 1.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.90 | -0.06 | 0.02 | -0.05 | 8/11/2026 | 8/12/2026 3:59:52 PM EST |
| 82.00 | 0.25 | 1.15 | 0.70 | 0.35 | -0.20 | -36.37% | 0.01 | 4 | 39 | 0.51 | -0.10 | 0.02 | -0.07 | 8/12/2026 | 8/12/2026 3:59:52 PM EST |
| 83.00 | 0.30 | 1.75 | 1.03 | 0.35 | -0.39 | -52.71% | 0.01 | 6 | 37 | 0.53 | -0.12 | 0.02 | -0.07 | 8/12/2026 | 8/12/2026 3:59:52 PM EST |
| 84.00 | 0.15 | 1.30 | 0.73 | 0.60 | -0.23 | -27.72% | 0.01 | 2 | 52 | 0.43 | -0.15 | 0.03 | -0.08 | 8/12/2026 | 8/12/2026 3:59:52 PM EST |
| 85.00 | 0.25 | 1.40 | 0.83 | 0.65 | -0.50 | -43.48% | 0.01 | 5 | 80 | 0.42 | -0.18 | 0.03 | -0.09 | 8/12/2026 | 8/12/2026 3:59:52 PM EST |
| 86.00 | 0.60 | 1.55 | 1.08 | 0.78 | -0.50 | -39.07% | 0.01 | 36 | 105 | 0.43 | -0.20 | 0.04 | -0.09 | 8/12/2026 | 8/12/2026 3:59:52 PM EST |
| 87.00 | 0.40 | 1.25 | 0.83 | 1.76 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.34 | -0.24 | 0.04 | -0.10 | 8/11/2026 | 8/12/2026 3:59:52 PM EST |
| 88.00 | 1.05 | 1.90 | 1.48 | 1.16 | -0.68 | -36.96% | 0.02 | 1 | 21 | 0.41 | -0.28 | 0.04 | -0.10 | 8/12/2026 | 8/12/2026 3:59:52 PM EST |
| 89.00 | 0.35 | 3.40 | 1.88 | 2.05 | -0.39 | -15.99% | 0.02 | 1 | 43 | 0.41 | -0.32 | 0.05 | -0.10 | 8/12/2026 | 8/12/2026 3:59:52 PM EST |
| 90.00 | 0.05 | 2.55 | 1.30 | 1.92 | -1.08 | -36.00% | 0.01 | 3 | 20 | 0.27 | -0.37 | 0.05 | -0.10 | 8/12/2026 | 8/12/2026 3:59:52 PM EST |
| 91.00 | 1.35 | 3.80 | 2.58 | 2.00 | -4.46 | -69.04% | 0.03 | 1 | 16 | 0.40 | -0.43 | 0.05 | -0.10 | 8/12/2026 | 8/12/2026 3:59:52 PM EST |
| 92.00 | 2.70 | 3.10 | 2.90 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.38 | -0.48 | 0.06 | -0.10 | 8/10/2026 | 8/12/2026 3:59:52 PM EST |
| 93.00 | 2.15 | 5.30 | 3.73 | 3.02 | -2.03 | -40.20% | 0.04 | 3 | 62 | 0.41 | -0.54 | 0.06 | -0.10 | 8/12/2026 | 8/12/2026 3:59:52 PM EST |
| 94.00 | 2.75 | 5.40 | 4.08 | 3.83 | -3.20 | -45.52% | 0.04 | 28 | 91 | 0.38 | -0.59 | 0.05 | -0.10 | 8/12/2026 | 8/12/2026 3:59:52 PM EST |
| 95.00 | 3.00 | 6.60 | 4.80 | 9.23 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.64 | -0.64 | 0.05 | -0.09 | 7/17/2026 | 8/12/2026 3:59:52 PM EST |
| 96.00 | 4.10 | 6.80 | 5.45 | 9.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.58 | -0.69 | 0.05 | -0.09 | 8/7/2026 | 8/12/2026 3:59:52 PM EST |
| 97.00 | 4.00 | 7.50 | 5.75 | 10.35 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.59 | -0.73 | 0.05 | -0.08 | 8/7/2026 | 8/12/2026 3:59:52 PM EST |
| 98.00 | 4.80 | 8.20 | 6.50 | 7.50 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.59 | -0.78 | 0.04 | -0.07 | 7/22/2026 | 8/12/2026 3:59:52 PM EST |
| 99.00 | 5.70 | 9.20 | 7.45 | % | 0.08 | 0 | 0 | 0.63 | -0.81 | 0.04 | -0.07 | 8/12/2026 3:59:52 PM EST | |||
| 100.00 | 6.80 | 10.00 | 8.40 | % | 0.08 | 0 | 0 | 0.63 | -0.84 | 0.03 | -0.06 | 8/12/2026 3:59:52 PM EST | |||
| 101.00 | 8.30 | 10.90 | 9.60 | % | 0.10 | 0 | 0 | 0.67 | -0.88 | 0.03 | -0.05 | 8/12/2026 3:59:52 PM EST | |||
| 102.00 | 8.40 | 12.30 | 10.35 | % | 0.10 | 0 | 0 | 0.75 | -0.90 | 0.03 | -0.04 | 8/12/2026 3:59:52 PM EST | |||
| 103.00 | 10.00 | 12.60 | 11.30 | % | 0.11 | 0 | 0 | 0.67 | -0.92 | 0.02 | -0.04 | 8/12/2026 3:59:52 PM EST | |||
| 104.00 | 10.30 | 13.80 | 12.05 | % | 0.12 | 0 | 0 | 0.74 | -0.94 | 0.02 | -0.03 | 8/12/2026 3:59:52 PM EST | |||
| 105.00 | 11.30 | 14.80 | 13.05 | % | 0.12 | 0 | 0 | 0.77 | -0.95 | 0.01 | -0.03 | 8/12/2026 3:59:52 PM EST | |||
| 106.00 | 12.50 | 15.50 | 14.00 | % | 0.13 | 0 | 0 | 0.75 | -0.96 | 0.01 | -0.02 | 8/12/2026 3:59:52 PM EST | |||
| 110.00 | 16.30 | 20.00 | 18.15 | % | 0.16 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 8/12/2026 3:59:52 PM EST | |||
| 115.00 | 21.30 | 25.10 | 23.20 | % | 0.20 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:52 PM EST | |||
| 120.00 | 26.30 | 30.20 | 28.25 | % | 0.24 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:52 PM EST | |||
| 125.00 | 31.30 | 35.20 | 33.25 | % | 0.27 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:52 PM EST | |||
| 130.00 | 36.30 | 40.20 | 38.25 | % | 0.29 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:52 PM EST |