Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $91.42 as of 8/14/2026 1:16:52 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 | 55.00 | 58.80 | 56.90 | 52.10 | 0.00 | 0.00% | 1.63 | 0 | 8 | 2.45 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 11:59:04 AM EST |
| 40.00 | 50.10 | 53.80 | 51.95 | 46.64 | 0.00 | 0.00% | 1.30 | 0 | 38 | 2.15 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 11:59:04 AM EST |
| 45.00 | 45.20 | 48.90 | 47.05 | 44.13 | 0.00 | 0.00% | 1.05 | 0 | 182 | 1.91 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 11:59:04 AM EST |
| 50.00 | 40.20 | 43.80 | 42.00 | 37.00 | 0.00 | 0.00% | 0.84 | 0 | 138 | 1.65 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 8/14/2026 11:59:04 AM EST |
| 55.00 | 35.20 | 38.90 | 37.05 | 38.92 | 0.00 | 0.00% | 0.67 | 0 | 46 | 1.46 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 8/14/2026 11:59:04 AM EST |
| 60.00 | 30.30 | 33.90 | 32.10 | 35.16 | 0.00 | 0.00% | 0.54 | 0 | 89 | 1.26 | 1.00 | 0.00 | -0.01 | 7/21/2026 | 8/14/2026 11:59:04 AM EST |
| 65.00 | 25.50 | 28.20 | 26.85 | 28.46 | 0.00 | 0.00% | 0.41 | 0 | 530 | 0.94 | 0.99 | 0.00 | -0.01 | 7/20/2026 | 8/14/2026 11:59:04 AM EST |
| 70.00 | 21.60 | 22.90 | 22.25 | 22.19 | 0.00 | 0.00% | 0.32 | 0 | 2,240 | 0.62 | 0.97 | 0.00 | -0.02 | 8/12/2026 | 8/14/2026 11:59:04 AM EST |
| 75.00 | 17.40 | 18.10 | 17.75 | 15.62 | 0.00 | 0.00% | 0.24 | 0 | 312 | 0.61 | 0.94 | 0.01 | -0.03 | 8/4/2026 | 8/14/2026 11:59:04 AM EST |
| 80.00 | 12.40 | 13.20 | 12.80 | 12.40 | -0.71 | -5.42% | 0.16 | 2 | 2,187 | 0.38 | 0.87 | 0.02 | -0.04 | 8/14/2026 | 8/14/2026 11:59:04 AM EST |
| 85.00 | 8.30 | 9.40 | 8.85 | 8.60 | -0.52 | -5.71% | 0.10 | 7 | 606 | 0.42 | 0.76 | 0.03 | -0.05 | 8/14/2026 | 8/14/2026 11:59:04 AM EST |
| 90.00 | 5.40 | 5.60 | 5.50 | 5.30 | -0.32 | -5.70% | 0.06 | 7 | 1,724 | 0.37 | 0.60 | 0.03 | -0.07 | 8/14/2026 | 8/14/2026 11:59:04 AM EST |
| 95.00 | 3.00 | 3.10 | 3.05 | 3.05 | +0.05 | +1.67% | 0.03 | 3,627 | 1,449 | 0.37 | 0.43 | 0.03 | -0.07 | 8/14/2026 | 8/14/2026 11:59:04 AM EST |
| 100.00 | 1.50 | 1.60 | 1.55 | 1.50 | 0.00 | 0.00% | 0.02 | 137 | 1,372 | 0.37 | 0.29 | 0.03 | -0.06 | 8/14/2026 | 8/14/2026 11:59:04 AM EST |
| 105.00 | 0.60 | 0.80 | 0.70 | 0.73 | -0.10 | -12.05% | 0.01 | 13 | 982 | 0.36 | 0.18 | 0.02 | -0.05 | 8/14/2026 | 8/14/2026 11:59:04 AM EST |
| 110.00 | 0.15 | 0.95 | 0.55 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 947 | 0.41 | 0.11 | 0.01 | -0.03 | 8/13/2026 | 8/14/2026 11:59:04 AM EST |
| 115.00 | 0.00 | 0.90 | 0.45 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2,683 | 0.57 | 0.06 | 0.01 | -0.02 | 8/10/2026 | 8/14/2026 11:59:04 AM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.53 | 0.03 | 0.01 | -0.01 | 7/29/2026 | 8/14/2026 11:59:04 AM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 6,624 | 0.91 | 0.01 | 0.00 | -0.01 | 7/27/2026 | 8/14/2026 11:59:04 AM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 792 | 0.99 | 0.01 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 11:59:04 AM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 11:59:04 AM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.79 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 11:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 164 | 1.68 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 8/14/2026 11:59:04 AM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.50 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/14/2026 11:59:04 AM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 313 | 1.34 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 11:59:04 AM EST |
| 50.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,211 | 1.28 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 11:59:04 AM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 875 | 0.90 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 11:59:04 AM EST |
| 60.00 | 0.05 | 0.20 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 559 | 0.68 | 0.00 | 0.00 | -0.01 | 8/12/2026 | 8/14/2026 11:59:04 AM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 592 | 0.69 | -0.01 | 0.00 | -0.01 | 8/12/2026 | 8/14/2026 11:59:04 AM EST |
| 70.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.08 | -40.00% | 0.00 | 4 | 914 | 0.48 | -0.03 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 11:59:04 AM EST |
| 75.00 | 0.20 | 0.45 | 0.33 | 0.33 | +0.03 | +10.00% | 0.00 | 9 | 2,037 | 0.44 | -0.06 | 0.01 | -0.03 | 8/14/2026 | 8/14/2026 11:59:04 AM EST |
| 80.00 | 0.55 | 0.65 | 0.60 | 0.65 | -0.04 | -5.80% | 0.01 | 44 | 878 | 0.39 | -0.13 | 0.02 | -0.04 | 8/14/2026 | 8/14/2026 11:59:04 AM EST |
| 85.00 | 1.45 | 1.55 | 1.50 | 1.48 | -0.22 | -12.95% | 0.02 | 58 | 1,816 | 0.38 | -0.24 | 0.03 | -0.05 | 8/14/2026 | 8/14/2026 11:59:04 AM EST |
| 90.00 | 3.10 | 3.20 | 3.15 | 3.10 | +0.08 | +2.65% | 0.03 | 15 | 699 | 0.38 | -0.40 | 0.03 | -0.07 | 8/14/2026 | 8/14/2026 11:59:04 AM EST |
| 95.00 | 5.60 | 5.90 | 5.75 | 5.80 | -0.30 | -4.92% | 0.06 | 11 | 337 | 0.38 | -0.57 | 0.03 | -0.07 | 8/14/2026 | 8/14/2026 11:59:04 AM EST |
| 100.00 | 9.00 | 9.50 | 9.25 | 9.65 | 0.00 | 0.00% | 0.09 | 0 | 617 | 0.44 | -0.71 | 0.03 | -0.06 | 8/13/2026 | 8/14/2026 11:59:04 AM EST |
| 105.00 | 12.90 | 14.40 | 13.65 | 12.70 | 0.00 | 0.00% | 0.13 | 0 | 88 | 0.40 | -0.82 | 0.02 | -0.05 | 6/17/2026 | 8/14/2026 11:59:04 AM EST |
| 110.00 | 17.50 | 20.20 | 18.85 | 20.25 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.69 | -0.89 | 0.01 | -0.03 | 7/23/2026 | 8/14/2026 11:59:04 AM EST |
| 115.00 | 22.30 | 25.10 | 23.70 | % | 0.21 | 0 | 0 | 0.78 | -0.94 | 0.01 | -0.02 | 8/14/2026 11:59:04 AM EST | |||
| 120.00 | 26.80 | 30.00 | 28.40 | % | 0.24 | 0 | 0 | 0.86 | -0.97 | 0.01 | -0.01 | 8/14/2026 11:59:04 AM EST | |||
| 125.00 | 32.00 | 35.00 | 33.50 | % | 0.27 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 8/14/2026 11:59:04 AM EST | |||
| 130.00 | 36.80 | 40.00 | 38.40 | % | 0.30 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 8/14/2026 11:59:04 AM EST | |||
| 135.00 | 41.80 | 45.00 | 43.40 | % | 0.32 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/14/2026 11:59:04 AM EST | |||
| 140.00 | 46.80 | 50.00 | 48.40 | % | 0.35 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/14/2026 11:59:04 AM EST |