Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $92.06 as of 8/17/2026 11:08:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 41.60 | 44.50 | 43.05 | % | 0.86 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 8/17/2026 11:59:08 AM EST | |||
| 55.00 | 36.60 | 39.70 | 38.15 | % | 0.69 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 8/17/2026 11:59:08 AM EST | |||
| 60.00 | 31.60 | 35.30 | 33.45 | % | 0.56 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 8/17/2026 11:59:08 AM EST | |||
| 65.00 | 26.60 | 29.30 | 27.95 | % | 0.43 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/17/2026 11:59:08 AM EST | |||
| 70.00 | 21.60 | 24.00 | 22.80 | % | 0.33 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/17/2026 11:59:08 AM EST | |||
| 74.00 | 17.60 | 20.50 | 19.05 | % | 0.26 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/17/2026 11:59:08 AM EST | |||
| 75.00 | 16.60 | 20.10 | 18.35 | 18.65 | 0.00 | 0.00% | 0.24 | 0 | 7 | 1.22 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/17/2026 11:59:08 AM EST |
| 76.00 | 15.60 | 19.50 | 17.55 | % | 0.23 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/17/2026 11:59:08 AM EST | |||
| 77.00 | 14.70 | 18.70 | 16.70 | 10.00 | 0.00 | 0.00% | 0.22 | 0 | 238 | 1.22 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 11:59:08 AM EST |
| 78.00 | 13.70 | 17.60 | 15.65 | 9.08 | 0.00 | 0.00% | 0.20 | 0 | 238 | 1.19 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 11:59:08 AM EST |
| 79.00 | 12.70 | 15.10 | 13.90 | % | 0.18 | 0 | 0 | 0.90 | 0.99 | 0.01 | 0.00 | 8/17/2026 11:59:08 AM EST | |||
| 80.00 | 11.70 | 14.00 | 12.85 | 10.80 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.88 | 0.99 | 0.01 | -0.01 | 8/11/2026 | 8/17/2026 11:59:08 AM EST |
| 81.00 | 10.70 | 13.20 | 11.95 | 9.95 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.88 | 0.99 | 0.01 | -0.01 | 8/11/2026 | 8/17/2026 11:59:08 AM EST |
| 82.00 | 9.80 | 13.40 | 11.60 | % | 0.14 | 0 | 0 | 0.98 | 0.97 | 0.01 | -0.01 | 8/17/2026 11:59:08 AM EST | |||
| 83.00 | 8.80 | 11.50 | 10.15 | 6.90 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.65 | 0.96 | 0.02 | -0.02 | 8/10/2026 | 8/17/2026 11:59:08 AM EST |
| 84.00 | 8.00 | 10.40 | 9.20 | 6.40 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.66 | 0.92 | 0.02 | -0.04 | 8/10/2026 | 8/17/2026 11:59:08 AM EST |
| 85.00 | 7.30 | 9.30 | 8.30 | 6.14 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.61 | 0.90 | 0.03 | -0.05 | 8/10/2026 | 8/17/2026 11:59:08 AM EST |
| 86.00 | 6.60 | 8.40 | 7.50 | 7.10 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.66 | 0.87 | 0.03 | -0.06 | 8/12/2026 | 8/17/2026 11:59:08 AM EST |
| 87.00 | 5.30 | 7.60 | 6.45 | 6.10 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.64 | 0.84 | 0.04 | -0.07 | 8/12/2026 | 8/17/2026 11:59:08 AM EST |
| 88.00 | 4.50 | 6.70 | 5.60 | 4.30 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.51 | 0.79 | 0.05 | -0.08 | 8/11/2026 | 8/17/2026 11:59:08 AM EST |
| 89.00 | 3.80 | 5.80 | 4.80 | 4.20 | +0.20 | +5.00% | 0.05 | 2 | 16 | 0.47 | 0.75 | 0.05 | -0.09 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 90.00 | 4.10 | 5.00 | 4.55 | 3.85 | -0.55 | -12.50% | 0.05 | 1 | 19 | 0.30 | 0.69 | 0.06 | -0.10 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 91.00 | 3.40 | 4.40 | 3.90 | 3.25 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.40 | 0.63 | 0.06 | -0.10 | 8/13/2026 | 8/17/2026 11:59:08 AM EST |
| 92.00 | 2.70 | 3.80 | 3.25 | 3.26 | +0.53 | +19.42% | 0.04 | 1 | 145 | 0.41 | 0.57 | 0.06 | -0.11 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 93.00 | 2.65 | 3.10 | 2.88 | 2.69 | +0.52 | +23.97% | 0.03 | 3 | 42 | 0.39 | 0.50 | 0.06 | -0.11 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 94.00 | 2.15 | 2.45 | 2.30 | 2.10 | +0.35 | +20.00% | 0.02 | 6 | 63 | 0.39 | 0.44 | 0.06 | -0.11 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 95.00 | 1.80 | 2.00 | 1.90 | 1.90 | +0.70 | +58.34% | 0.02 | 92 | 128 | 0.39 | 0.38 | 0.06 | -0.10 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 96.00 | 1.35 | 1.70 | 1.53 | 1.00 | -0.20 | -16.67% | 0.02 | 1 | 51 | 0.39 | 0.32 | 0.06 | -0.10 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 97.00 | 0.10 | 1.20 | 0.65 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.37 | 0.27 | 0.05 | -0.09 | 8/12/2026 | 8/17/2026 11:59:08 AM EST |
| 98.00 | 0.15 | 1.35 | 0.75 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.36 | 0.22 | 0.05 | -0.08 | 8/10/2026 | 8/17/2026 11:59:08 AM EST |
| 99.00 | 0.50 | 0.75 | 0.63 | 0.44 | -0.22 | -33.34% | 0.01 | 5 | 13 | 0.37 | 0.18 | 0.04 | -0.07 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 100.00 | 0.35 | 0.65 | 0.50 | 0.42 | 0.00 | 0.00% | 0.01 | 67 | 171 | 0.39 | 0.15 | 0.04 | -0.07 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 101.00 | 0.10 | 0.90 | 0.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.42 | 0.12 | 0.03 | -0.06 | 7/29/2026 | 8/17/2026 11:59:08 AM EST |
| 102.00 | 0.10 | 2.20 | 1.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.84 | 0.08 | 0.02 | -0.04 | 8/12/2026 | 8/17/2026 11:59:08 AM EST |
| 103.00 | 0.00 | 0.55 | 0.28 | 1.91 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | 0.07 | 0.02 | -0.04 | 7/22/2026 | 8/17/2026 11:59:08 AM EST |
| 104.00 | 0.00 | 1.10 | 0.55 | 2.63 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.69 | 0.05 | 0.02 | -0.03 | 7/21/2026 | 8/17/2026 11:59:08 AM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.52 | 0.04 | 0.01 | -0.03 | 8/14/2026 | 8/17/2026 11:59:08 AM EST |
| 106.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.98 | 0.02 | 0.01 | -0.02 | 8/13/2026 | 8/17/2026 11:59:08 AM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.13 | 0.01 | 0.00 | 0.00 | 7/21/2026 | 8/17/2026 11:59:08 AM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/17/2026 11:59:08 AM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/17/2026 11:59:08 AM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/17/2026 11:59:08 AM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/17/2026 11:59:08 AM 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 | 1.88 | 0.00 | 0.00 | 0.00 | 8/17/2026 11:59:08 AM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 8/17/2026 11:59:08 AM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 8/17/2026 11:59:08 AM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 11:59:08 AM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.15 | -0.05 | -25.00% | 0.02 | 1 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 74.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/17/2026 11:59:08 AM EST | |||
| 75.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.69 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 11:59:08 AM EST |
| 76.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/17/2026 11:59:08 AM EST | |||
| 77.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.61 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 11:59:08 AM EST |
| 78.00 | 0.00 | 2.20 | 1.10 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.24 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 11:59:08 AM EST |
| 79.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.54 | -0.01 | 0.01 | 0.00 | 8/14/2026 | 8/17/2026 11:59:08 AM EST |
| 80.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.04 | -36.37% | 0.00 | 5 | 220 | 0.48 | -0.01 | 0.01 | -0.01 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 81.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.08 | -0.01 | 0.01 | -0.01 | 8/11/2026 | 8/17/2026 11:59:08 AM EST |
| 82.00 | 0.00 | 2.25 | 1.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.03 | -0.03 | 0.01 | -0.01 | 8/13/2026 | 8/17/2026 11:59:08 AM EST |
| 83.00 | 0.15 | 2.30 | 1.23 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.70 | -0.04 | 0.02 | -0.02 | 8/14/2026 | 8/17/2026 11:59:08 AM EST |
| 84.00 | 0.15 | 0.25 | 0.20 | 0.25 | -0.18 | -41.86% | 0.00 | 15 | 51 | 0.43 | -0.08 | 0.02 | -0.04 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 85.00 | 0.20 | 0.35 | 0.28 | 0.28 | -0.07 | -20.00% | 0.00 | 4,703 | 84 | 0.39 | -0.10 | 0.03 | -0.05 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 86.00 | 0.20 | 0.45 | 0.33 | 0.36 | -0.22 | -37.94% | 0.00 | 22 | 83 | 0.42 | -0.13 | 0.03 | -0.06 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 87.00 | 0.40 | 2.60 | 1.50 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 86 | 0.41 | -0.16 | 0.04 | -0.07 | 8/14/2026 | 8/17/2026 11:59:08 AM EST |
| 88.00 | 0.30 | 0.80 | 0.55 | 0.88 | -0.04 | -4.35% | 0.01 | 14 | 36 | 0.37 | -0.21 | 0.05 | -0.08 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 89.00 | 0.65 | 1.05 | 0.85 | 0.78 | -0.56 | -41.80% | 0.01 | 12 | 42 | 0.38 | -0.25 | 0.05 | -0.09 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 90.00 | 0.90 | 1.20 | 1.05 | 1.06 | -0.86 | -44.80% | 0.01 | 23 | 17 | 0.37 | -0.31 | 0.06 | -0.10 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 91.00 | 1.15 | 1.75 | 1.45 | 1.41 | -0.55 | -28.07% | 0.02 | 4 | 17 | 0.38 | -0.37 | 0.06 | -0.10 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 92.00 | 1.40 | 2.80 | 2.10 | 2.52 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.41 | -0.43 | 0.06 | -0.11 | 8/14/2026 | 8/17/2026 11:59:08 AM EST |
| 93.00 | 2.00 | 2.30 | 2.15 | 2.11 | -1.59 | -42.98% | 0.02 | 3 | 58 | 0.38 | -0.50 | 0.06 | -0.11 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 94.00 | 2.25 | 3.80 | 3.03 | 3.00 | -0.72 | -19.36% | 0.03 | 6 | 66 | 0.40 | -0.56 | 0.06 | -0.11 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 95.00 | 2.80 | 4.00 | 3.40 | 9.23 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.40 | -0.62 | 0.06 | -0.10 | 7/17/2026 | 8/17/2026 11:59:08 AM EST |
| 96.00 | 3.50 | 5.30 | 4.40 | 9.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.43 | -0.68 | 0.06 | -0.10 | 8/7/2026 | 8/17/2026 11:59:08 AM EST |
| 97.00 | 3.80 | 6.40 | 5.10 | 10.35 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.43 | -0.73 | 0.05 | -0.09 | 8/7/2026 | 8/17/2026 11:59:08 AM EST |
| 98.00 | 4.70 | 7.30 | 6.00 | 7.50 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.65 | -0.78 | 0.05 | -0.08 | 7/22/2026 | 8/17/2026 11:59:08 AM EST |
| 99.00 | 5.50 | 7.90 | 6.70 | % | 0.07 | 0 | 0 | 0.61 | -0.82 | 0.04 | -0.07 | 8/17/2026 11:59:08 AM EST | |||
| 100.00 | 6.50 | 8.90 | 7.70 | % | 0.08 | 0 | 0 | 0.70 | -0.85 | 0.04 | -0.07 | 8/17/2026 11:59:08 AM EST | |||
| 101.00 | 7.30 | 9.80 | 8.55 | % | 0.08 | 0 | 0 | 0.72 | -0.88 | 0.03 | -0.06 | 8/17/2026 11:59:08 AM EST | |||
| 102.00 | 8.10 | 10.70 | 9.40 | % | 0.09 | 0 | 0 | 0.84 | -0.92 | 0.02 | -0.04 | 8/17/2026 11:59:08 AM EST | |||
| 103.00 | 8.70 | 11.60 | 10.15 | % | 0.10 | 0 | 0 | 0.86 | -0.93 | 0.02 | -0.04 | 8/17/2026 11:59:08 AM EST | |||
| 104.00 | 9.50 | 12.60 | 11.05 | % | 0.11 | 0 | 0 | 0.90 | -0.95 | 0.02 | -0.03 | 8/17/2026 11:59:08 AM EST | |||
| 105.00 | 10.50 | 13.50 | 12.00 | % | 0.11 | 0 | 0 | 0.94 | -0.96 | 0.01 | -0.03 | 8/17/2026 11:59:08 AM EST | |||
| 106.00 | 11.30 | 14.50 | 12.90 | % | 0.12 | 0 | 0 | 0.98 | -0.98 | 0.01 | -0.02 | 8/17/2026 11:59:08 AM EST | |||
| 110.00 | 15.50 | 18.50 | 17.00 | % | 0.15 | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 8/17/2026 11:59:08 AM EST | |||
| 115.00 | 20.60 | 23.50 | 22.05 | % | 0.19 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/17/2026 11:59:08 AM EST | |||
| 120.00 | 25.10 | 28.50 | 26.80 | % | 0.22 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/17/2026 11:59:08 AM EST | |||
| 125.00 | 30.50 | 33.50 | 32.00 | % | 0.26 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/17/2026 11:59:08 AM EST | |||
| 130.00 | 35.60 | 38.50 | 37.05 | % | 0.28 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/17/2026 11:59:08 AM EST |