Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $87.91 as of 8/4/2026 7:49:39 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 | 37.50 | 41.00 | 39.25 | % | 0.79 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 55.00 | 32.50 | 36.10 | 34.30 | % | 0.62 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 60.00 | 27.70 | 31.10 | 29.40 | % | 0.49 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 8/4/2026 3:59:50 PM EST | |||
| 65.00 | 22.60 | 26.20 | 24.40 | % | 0.38 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.01 | 8/4/2026 3:59:50 PM EST | |||
| 70.00 | 17.70 | 21.40 | 19.55 | % | 0.28 | 0 | 0 | 0.89 | 0.96 | 0.01 | -0.02 | 8/4/2026 3:59:50 PM EST | |||
| 75.00 | 13.50 | 16.80 | 15.15 | % | 0.20 | 0 | 0 | 0.77 | 0.88 | 0.01 | -0.04 | 8/4/2026 3:59:50 PM EST | |||
| 76.00 | 12.30 | 15.90 | 14.10 | % | 0.19 | 0 | 0 | 0.74 | 0.88 | 0.02 | -0.04 | 8/4/2026 3:59:50 PM EST | |||
| 77.00 | 11.40 | 15.00 | 13.20 | % | 0.17 | 0 | 0 | 0.72 | 0.87 | 0.02 | -0.04 | 8/4/2026 3:59:50 PM EST | |||
| 78.00 | 10.60 | 14.20 | 12.40 | 14.50 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.71 | 0.84 | 0.02 | -0.04 | 7/31/2026 | 8/4/2026 3:59:50 PM EST |
| 79.00 | 9.70 | 13.30 | 11.50 | % | 0.15 | 0 | 0 | 0.69 | 0.82 | 0.02 | -0.05 | 8/4/2026 3:59:50 PM EST | |||
| 80.00 | 9.00 | 12.50 | 10.75 | % | 0.13 | 0 | 0 | 0.68 | 0.80 | 0.02 | -0.05 | 8/4/2026 3:59:50 PM EST | |||
| 81.00 | 8.20 | 11.80 | 10.00 | % | 0.12 | 0 | 0 | 0.66 | 0.77 | 0.02 | -0.06 | 8/4/2026 3:59:50 PM EST | |||
| 82.00 | 7.20 | 11.00 | 9.10 | % | 0.11 | 0 | 0 | 0.64 | 0.75 | 0.03 | -0.06 | 8/4/2026 3:59:50 PM EST | |||
| 83.00 | 6.40 | 10.30 | 8.35 | % | 0.10 | 0 | 0 | 0.39 | 0.72 | 0.03 | -0.06 | 8/4/2026 3:59:50 PM EST | |||
| 84.00 | 6.00 | 9.70 | 7.85 | 7.43 | 0.00 | 0.00% | 0.09 | 0 | 60 | 0.42 | 0.69 | 0.03 | -0.06 | 8/3/2026 | 8/4/2026 3:59:50 PM EST |
| 85.00 | 5.50 | 9.00 | 7.25 | % | 0.09 | 0 | 0 | 0.44 | 0.66 | 0.03 | -0.06 | 8/4/2026 3:59:50 PM EST | |||
| 86.00 | 4.90 | 8.40 | 6.65 | % | 0.08 | 0 | 0 | 0.44 | 0.63 | 0.03 | -0.07 | 8/4/2026 3:59:50 PM EST | |||
| 87.00 | 4.20 | 7.90 | 6.05 | % | 0.07 | 0 | 0 | 0.43 | 0.60 | 0.03 | -0.07 | 8/4/2026 3:59:50 PM EST | |||
| 88.00 | 3.40 | 7.30 | 5.35 | % | 0.06 | 0 | 0 | 0.42 | 0.57 | 0.03 | -0.07 | 8/4/2026 3:59:50 PM EST | |||
| 89.00 | 3.00 | 6.80 | 4.90 | 4.17 | +0.02 | +0.49% | 0.06 | 1 | 1 | 0.42 | 0.54 | 0.03 | -0.07 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 90.00 | 2.60 | 6.40 | 4.50 | 3.80 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.42 | 0.50 | 0.03 | -0.07 | 8/3/2026 | 8/4/2026 3:59:50 PM EST |
| 91.00 | 1.95 | 5.90 | 3.93 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.41 | 0.47 | 0.03 | -0.07 | 8/3/2026 | 8/4/2026 3:59:50 PM EST |
| 92.00 | 1.80 | 5.50 | 3.65 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.42 | 0.44 | 0.03 | -0.07 | 8/3/2026 | 8/4/2026 3:59:50 PM EST |
| 93.00 | 1.05 | 5.10 | 3.08 | 2.67 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.39 | 0.40 | 0.03 | -0.06 | 8/3/2026 | 8/4/2026 3:59:50 PM EST |
| 94.00 | 0.70 | 4.70 | 2.70 | 2.18 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.39 | 0.37 | 0.03 | -0.06 | 8/3/2026 | 8/4/2026 3:59:50 PM EST |
| 95.00 | 1.20 | 3.00 | 2.10 | 1.81 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.36 | 0.34 | 0.03 | -0.06 | 8/3/2026 | 8/4/2026 3:59:50 PM EST |
| 96.00 | 0.30 | 4.10 | 2.20 | 2.30 | % | 0.02 | 1 | 0 | 0.38 | 0.31 | 0.03 | -0.06 | 8/4/2026 | 8/4/2026 3:59:50 PM EST | |
| 97.00 | 0.45 | 3.80 | 2.13 | % | 0.02 | 0 | 0 | 0.40 | 0.28 | 0.03 | -0.06 | 8/4/2026 3:59:50 PM EST | |||
| 98.00 | 0.65 | 3.60 | 2.13 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.43 | 0.26 | 0.03 | -0.05 | 8/3/2026 | 8/4/2026 3:59:50 PM EST |
| 99.00 | 0.05 | 3.40 | 1.73 | % | 0.02 | 0 | 0 | 0.38 | 0.23 | 0.03 | -0.05 | 8/4/2026 3:59:50 PM EST | |||
| 100.00 | 0.15 | 1.90 | 1.03 | % | 0.01 | 0 | 0 | 0.34 | 0.21 | 0.03 | -0.05 | 8/4/2026 3:59:50 PM EST | |||
| 101.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 0.62 | 0.18 | 0.02 | -0.04 | 8/4/2026 3:59:50 PM EST | |||
| 105.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.67 | 0.11 | 0.02 | -0.03 | 8/4/2026 3:59:50 PM EST | |||
| 110.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.74 | 0.06 | 0.01 | -0.02 | 8/4/2026 3:59:50 PM EST | |||
| 115.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.80 | 0.03 | 0.01 | -0.01 | 8/4/2026 3:59:50 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.88 | 0.01 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 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 | 2.20 | 1.10 | 2.31 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 60.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 8/4/2026 3:59:50 PM EST | |||
| 65.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.01 | 8/4/2026 3:59:50 PM EST | |||
| 70.00 | 0.00 | 2.50 | 1.25 | 2.58 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.89 | -0.04 | 0.01 | -0.02 | 8/3/2026 | 8/4/2026 3:59:50 PM EST |
| 75.00 | 0.05 | 1.25 | 0.65 | 0.80 | -0.20 | -20.00% | 0.01 | 5 | 1 | 0.40 | -0.12 | 0.01 | -0.04 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 76.00 | 0.05 | 2.95 | 1.50 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.49 | -0.12 | 0.02 | -0.04 | 8/3/2026 | 8/4/2026 3:59:50 PM EST |
| 77.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 0.72 | -0.13 | 0.02 | -0.04 | 8/4/2026 3:59:50 PM EST | |||
| 78.00 | 0.00 | 2.50 | 1.25 | 1.06 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.62 | -0.16 | 0.02 | -0.04 | 7/31/2026 | 8/4/2026 3:59:50 PM EST |
| 79.00 | 0.45 | 1.95 | 1.20 | 1.35 | -0.20 | -12.91% | 0.02 | 4 | 6 | 0.41 | -0.18 | 0.02 | -0.05 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 80.00 | 1.10 | 1.60 | 1.35 | 1.80 | -0.33 | -15.50% | 0.02 | 10 | 6 | 0.42 | -0.20 | 0.02 | -0.05 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 81.00 | 0.30 | 3.80 | 2.05 | 2.09 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.44 | -0.23 | 0.02 | -0.06 | 8/3/2026 | 8/4/2026 3:59:50 PM EST |
| 82.00 | 0.55 | 4.10 | 2.33 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.45 | -0.25 | 0.03 | -0.06 | 8/3/2026 | 8/4/2026 3:59:50 PM EST |
| 83.00 | 0.25 | 4.30 | 2.28 | 2.38 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.40 | -0.28 | 0.03 | -0.06 | 7/30/2026 | 8/4/2026 3:59:50 PM EST |
| 84.00 | 0.65 | 4.60 | 2.63 | 3.10 | +0.42 | +15.68% | 0.03 | 1 | 1 | 0.42 | -0.31 | 0.03 | -0.06 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 85.00 | 0.85 | 4.30 | 2.58 | 3.31 | +0.01 | +0.31% | 0.03 | 1 | 3 | 0.38 | -0.34 | 0.03 | -0.06 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 86.00 | 1.25 | 5.40 | 3.33 | % | 0.04 | 0 | 0 | 0.42 | -0.37 | 0.03 | -0.07 | 8/4/2026 3:59:50 PM EST | |||
| 87.00 | 2.00 | 5.80 | 3.90 | % | 0.04 | 0 | 0 | 0.44 | -0.40 | 0.03 | -0.07 | 8/4/2026 3:59:50 PM EST | |||
| 88.00 | 3.70 | 4.60 | 4.15 | % | 0.05 | 0 | 0 | 0.42 | -0.43 | 0.03 | -0.07 | 8/4/2026 3:59:50 PM EST | |||
| 89.00 | 2.65 | 6.70 | 4.68 | 5.20 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.42 | -0.46 | 0.03 | -0.07 | 7/31/2026 | 8/4/2026 3:59:50 PM EST |
| 90.00 | 3.10 | 7.20 | 5.15 | 5.75 | -0.20 | -3.37% | 0.06 | 1 | 3 | 0.41 | -0.50 | 0.03 | -0.07 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 91.00 | 3.70 | 7.80 | 5.75 | % | 0.06 | 0 | 0 | 0.41 | -0.53 | 0.03 | -0.07 | 8/4/2026 3:59:50 PM EST | |||
| 92.00 | 4.90 | 8.30 | 6.60 | % | 0.07 | 0 | 0 | 0.44 | -0.56 | 0.03 | -0.07 | 8/4/2026 3:59:50 PM EST | |||
| 93.00 | 4.90 | 8.70 | 6.80 | % | 0.07 | 0 | 0 | 0.39 | -0.60 | 0.03 | -0.06 | 8/4/2026 3:59:50 PM EST | |||
| 94.00 | 5.50 | 9.40 | 7.45 | % | 0.08 | 0 | 0 | 0.39 | -0.63 | 0.03 | -0.06 | 8/4/2026 3:59:50 PM EST | |||
| 95.00 | 6.20 | 10.00 | 8.10 | % | 0.09 | 0 | 0 | 0.58 | -0.66 | 0.03 | -0.06 | 8/4/2026 3:59:50 PM EST | |||
| 96.00 | 6.90 | 10.90 | 8.90 | % | 0.09 | 0 | 0 | 0.60 | -0.69 | 0.03 | -0.06 | 8/4/2026 3:59:50 PM EST | |||
| 97.00 | 7.70 | 11.40 | 9.55 | % | 0.10 | 0 | 0 | 0.58 | -0.72 | 0.03 | -0.06 | 8/4/2026 3:59:50 PM EST | |||
| 98.00 | 8.40 | 12.20 | 10.30 | % | 0.11 | 0 | 0 | 0.59 | -0.74 | 0.03 | -0.05 | 8/4/2026 3:59:50 PM EST | |||
| 99.00 | 9.30 | 13.00 | 11.15 | % | 0.11 | 0 | 0 | 0.60 | -0.77 | 0.03 | -0.05 | 8/4/2026 3:59:50 PM EST | |||
| 100.00 | 10.10 | 13.80 | 11.95 | % | 0.12 | 0 | 0 | 0.61 | -0.79 | 0.03 | -0.05 | 8/4/2026 3:59:50 PM EST | |||
| 101.00 | 11.00 | 14.60 | 12.80 | % | 0.13 | 0 | 0 | 0.59 | -0.82 | 0.02 | -0.04 | 8/4/2026 3:59:50 PM EST | |||
| 105.00 | 14.80 | 18.20 | 16.50 | 17.24 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.63 | -0.89 | 0.02 | -0.03 | 8/3/2026 | 8/4/2026 3:59:50 PM EST |
| 110.00 | 19.30 | 23.00 | 21.15 | % | 0.19 | 0 | 0 | 0.71 | -0.94 | 0.01 | -0.02 | 8/4/2026 3:59:50 PM EST | |||
| 115.00 | 24.30 | 27.90 | 26.10 | % | 0.23 | 0 | 0 | 0.78 | -0.97 | 0.01 | -0.01 | 8/4/2026 3:59:50 PM EST | |||
| 120.00 | 29.30 | 33.30 | 31.30 | % | 0.26 | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 125.00 | 34.30 | 37.90 | 36.10 | % | 0.29 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 130.00 | 39.20 | 42.90 | 41.05 | % | 0.32 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST |