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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 52.10 | 55.80 | 53.95 | 59.07 | 0.00 | 0.00% | 1.54 | 0 | 8 | 2.20 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 8/4/2026 3:59:50 PM EST |
| 40.00 | 47.40 | 50.90 | 49.15 | 46.64 | 0.00 | 0.00% | 1.23 | 0 | 38 | 1.87 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/4/2026 3:59:50 PM EST |
| 45.00 | 42.30 | 45.90 | 44.10 | 44.13 | 0.00 | 0.00% | 0.98 | 0 | 182 | 1.68 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/4/2026 3:59:50 PM EST |
| 50.00 | 37.40 | 41.00 | 39.20 | 37.00 | 0.00 | 0.00% | 0.78 | 0 | 138 | 1.46 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 8/4/2026 3:59:50 PM EST |
| 55.00 | 32.60 | 35.40 | 34.00 | 38.92 | 0.00 | 0.00% | 0.62 | 0 | 46 | 1.10 | 1.00 | 0.00 | -0.01 | 6/16/2026 | 8/4/2026 3:59:50 PM EST |
| 60.00 | 27.50 | 31.20 | 29.35 | 35.16 | 0.00 | 0.00% | 0.49 | 0 | 89 | 1.08 | 0.99 | 0.00 | -0.02 | 7/21/2026 | 8/4/2026 3:59:50 PM EST |
| 65.00 | 22.70 | 26.30 | 24.50 | 28.46 | 0.00 | 0.00% | 0.38 | 0 | 530 | 0.89 | 0.97 | 0.00 | -0.03 | 7/20/2026 | 8/4/2026 3:59:50 PM EST |
| 70.00 | 18.90 | 20.10 | 19.50 | 21.62 | 0.00 | 0.00% | 0.28 | 0 | 2,342 | 0.57 | 0.93 | 0.01 | -0.04 | 7/27/2026 | 8/4/2026 3:59:50 PM EST |
| 75.00 | 14.30 | 16.00 | 15.15 | 15.62 | -2.48 | -13.71% | 0.20 | 1 | 313 | 0.45 | 0.88 | 0.01 | -0.05 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 80.00 | 10.40 | 11.60 | 11.00 | 11.05 | +0.90 | +8.87% | 0.14 | 2 | 2,193 | 0.41 | 0.79 | 0.02 | -0.05 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 85.00 | 7.20 | 8.00 | 7.60 | 7.85 | +1.22 | +18.41% | 0.09 | 12 | 488 | 0.42 | 0.67 | 0.03 | -0.06 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 90.00 | 4.60 | 5.00 | 4.80 | 4.93 | +0.58 | +13.34% | 0.05 | 20 | 1,662 | 0.41 | 0.51 | 0.03 | -0.06 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 95.00 | 2.70 | 3.10 | 2.90 | 3.18 | +0.80 | +33.62% | 0.03 | 636 | 1,100 | 0.41 | 0.35 | 0.03 | -0.05 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 100.00 | 1.25 | 1.85 | 1.55 | 1.75 | +0.35 | +25.00% | 0.02 | 24 | 1,292 | 0.40 | 0.22 | 0.02 | -0.04 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 105.00 | 0.60 | 1.80 | 1.20 | 0.92 | +0.14 | +17.95% | 0.01 | 22 | 970 | 0.44 | 0.14 | 0.02 | -0.03 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 110.00 | 0.35 | 0.70 | 0.53 | 0.48 | +0.05 | +11.63% | 0.00 | 2 | 961 | 0.42 | 0.08 | 0.01 | -0.02 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 115.00 | 0.20 | 0.70 | 0.45 | 0.30 | +0.10 | +50.00% | 0.00 | 6 | 2,743 | 0.46 | 0.04 | 0.01 | -0.01 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 120.00 | 0.00 | 1.40 | 0.70 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.70 | 0.02 | 0.00 | -0.01 | 7/29/2026 | 8/4/2026 3:59:50 PM EST |
| 125.00 | 0.00 | 1.75 | 0.88 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 6,624 | 0.82 | 0.01 | 0.00 | 0.00 | 7/27/2026 | 8/4/2026 3:59:50 PM EST |
| 130.00 | 0.00 | 1.15 | 0.58 | 0.10 | -0.25 | -71.43% | 0.00 | 1 | 791 | 0.78 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 135.00 | 0.00 | 1.20 | 0.60 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/4/2026 3:59:50 PM EST |
| 140.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.86 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 164 | 1.45 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 8/4/2026 3:59:50 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.29 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/4/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 313 | 1.15 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/4/2026 3:59:50 PM EST |
| 50.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,211 | 1.09 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/4/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 875 | 0.76 | 0.00 | 0.00 | -0.01 | 7/31/2026 | 8/4/2026 3:59:50 PM EST |
| 60.00 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 1 | 557 | 0.61 | -0.01 | 0.00 | -0.02 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 65.00 | 0.20 | 0.30 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 586 | 0.54 | -0.03 | 0.00 | -0.03 | 7/31/2026 | 8/4/2026 3:59:50 PM EST |
| 70.00 | 0.15 | 0.60 | 0.38 | 0.50 | -0.07 | -12.29% | 0.01 | 1 | 931 | 0.46 | -0.07 | 0.01 | -0.04 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 75.00 | 0.80 | 1.05 | 0.93 | 0.88 | -0.25 | -22.13% | 0.01 | 16 | 1,914 | 0.47 | -0.12 | 0.01 | -0.05 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 80.00 | 1.70 | 1.95 | 1.83 | 1.75 | -0.40 | -18.61% | 0.02 | 112 | 814 | 0.45 | -0.21 | 0.02 | -0.05 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 85.00 | 2.85 | 3.60 | 3.23 | 3.20 | -0.62 | -16.23% | 0.04 | 45 | 946 | 0.42 | -0.33 | 0.03 | -0.06 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 90.00 | 5.00 | 5.80 | 5.40 | 5.50 | -1.20 | -17.91% | 0.06 | 4 | 495 | 0.41 | -0.49 | 0.03 | -0.06 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 95.00 | 7.10 | 10.20 | 8.65 | 9.01 | -0.59 | -6.15% | 0.09 | 5 | 349 | 0.41 | -0.65 | 0.03 | -0.05 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 100.00 | 11.70 | 13.70 | 12.70 | 13.45 | 0.00 | 0.00% | 0.13 | 0 | 617 | 0.42 | -0.78 | 0.02 | -0.04 | 8/3/2026 | 8/4/2026 3:59:50 PM EST |
| 105.00 | 14.80 | 18.50 | 16.65 | 12.70 | 0.00 | 0.00% | 0.16 | 0 | 88 | 0.62 | -0.86 | 0.02 | -0.03 | 6/17/2026 | 8/4/2026 3:59:50 PM EST |
| 110.00 | 19.70 | 23.00 | 21.35 | 20.25 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.65 | -0.92 | 0.01 | -0.02 | 7/23/2026 | 8/4/2026 3:59:50 PM EST |
| 115.00 | 24.30 | 27.90 | 26.10 | % | 0.23 | 0 | 0 | 0.72 | -0.96 | 0.01 | -0.01 | 8/4/2026 3:59:50 PM EST | |||
| 120.00 | 29.70 | 32.70 | 31.20 | % | 0.26 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.01 | 8/4/2026 3:59:50 PM EST | |||
| 125.00 | 34.30 | 37.80 | 36.05 | % | 0.29 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 130.00 | 39.30 | 42.80 | 41.05 | % | 0.32 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 135.00 | 44.30 | 47.80 | 46.05 | % | 0.34 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 140.00 | 49.30 | 52.80 | 51.05 | % | 0.36 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST |