Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $86.15 as of 8/7/2026 6:11:36 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 | 36.00 | 40.00 | 38.00 | % | 0.76 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 55.00 | 31.00 | 34.90 | 32.95 | % | 0.60 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 60.00 | 26.10 | 29.90 | 28.00 | % | 0.47 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.01 | 8/7/2026 4:00:09 PM EST | |||
| 65.00 | 21.20 | 25.10 | 23.15 | % | 0.36 | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.01 | 8/7/2026 4:00:09 PM EST | |||
| 70.00 | 16.40 | 20.30 | 18.35 | % | 0.26 | 0 | 0 | 0.71 | 0.94 | 0.01 | -0.02 | 8/7/2026 4:00:09 PM EST | |||
| 75.00 | 12.00 | 15.90 | 13.95 | % | 0.19 | 0 | 0 | 0.64 | 0.86 | 0.02 | -0.03 | 8/7/2026 4:00:09 PM EST | |||
| 76.00 | % | 0.00 | 0 | 0 | 0.62 | 0.86 | 0.02 | -0.04 | 8/7/2026 4:00:09 PM EST | ||||||
| 77.00 | 10.40 | 14.40 | 12.40 | % | 0.16 | 0 | 0 | 0.62 | 0.84 | 0.02 | -0.04 | 8/7/2026 4:00:09 PM EST | |||
| 78.00 | 9.60 | 13.40 | 11.50 | % | 0.15 | 0 | 0 | 0.59 | 0.82 | 0.02 | -0.04 | 8/7/2026 4:00:09 PM EST | |||
| 79.00 | 8.80 | 12.80 | 10.80 | % | 0.14 | 0 | 0 | 0.59 | 0.79 | 0.02 | -0.04 | 8/7/2026 4:00:09 PM EST | |||
| 80.00 | 8.10 | 12.00 | 10.05 | % | 0.13 | 0 | 0 | 0.59 | 0.76 | 0.02 | -0.04 | 8/7/2026 4:00:09 PM EST | |||
| 81.00 | 7.30 | 11.40 | 9.35 | % | 0.12 | 0 | 0 | 0.38 | 0.73 | 0.02 | -0.05 | 8/7/2026 4:00:09 PM EST | |||
| 82.00 | 6.60 | 10.60 | 8.60 | % | 0.10 | 0 | 0 | 0.39 | 0.71 | 0.03 | -0.05 | 8/7/2026 4:00:09 PM EST | |||
| 83.00 | 6.00 | 10.00 | 8.00 | % | 0.10 | 0 | 0 | 0.40 | 0.68 | 0.03 | -0.05 | 8/7/2026 4:00:09 PM EST | |||
| 84.00 | 5.30 | 9.30 | 7.30 | % | 0.09 | 0 | 0 | 0.40 | 0.65 | 0.03 | -0.05 | 8/7/2026 4:00:09 PM EST | |||
| 85.00 | 4.60 | 8.40 | 6.50 | 5.70 | % | 0.08 | 1 | 0 | 0.38 | 0.62 | 0.03 | -0.05 | 8/7/2026 | 8/7/2026 4:00:09 PM EST | |
| 86.00 | 5.00 | 7.10 | 6.05 | 5.19 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.39 | 0.59 | 0.03 | -0.05 | 8/6/2026 | 8/7/2026 4:00:09 PM EST |
| 87.00 | 3.50 | 7.20 | 5.35 | % | 0.06 | 0 | 0 | 0.38 | 0.56 | 0.03 | -0.05 | 8/7/2026 4:00:09 PM EST | |||
| 88.00 | 4.20 | 7.00 | 5.60 | 4.41 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.44 | 0.53 | 0.03 | -0.05 | 8/6/2026 | 8/7/2026 4:00:09 PM EST |
| 89.00 | 2.55 | 6.40 | 4.48 | % | 0.05 | 0 | 0 | 0.38 | 0.49 | 0.03 | -0.05 | 8/7/2026 4:00:09 PM EST | |||
| 90.00 | 2.10 | 5.90 | 4.00 | % | 0.04 | 0 | 0 | 0.38 | 0.46 | 0.03 | -0.05 | 8/7/2026 4:00:09 PM EST | |||
| 91.00 | 1.70 | 5.50 | 3.60 | % | 0.04 | 0 | 0 | 0.38 | 0.43 | 0.03 | -0.05 | 8/7/2026 4:00:09 PM EST | |||
| 92.00 | 1.30 | 4.60 | 2.95 | % | 0.03 | 0 | 0 | 0.35 | 0.40 | 0.03 | -0.05 | 8/7/2026 4:00:09 PM EST | |||
| 93.00 | 0.95 | 4.60 | 2.78 | % | 0.03 | 0 | 0 | 0.36 | 0.37 | 0.03 | -0.05 | 8/7/2026 4:00:09 PM EST | |||
| 94.00 | 0.60 | 4.20 | 2.40 | % | 0.03 | 0 | 0 | 0.35 | 0.34 | 0.03 | -0.05 | 8/7/2026 4:00:09 PM EST | |||
| 95.00 | 0.30 | 3.90 | 2.10 | % | 0.02 | 0 | 0 | 0.34 | 0.31 | 0.03 | -0.04 | 8/7/2026 4:00:09 PM EST | |||
| 96.00 | 0.10 | 3.70 | 1.90 | % | 0.02 | 0 | 0 | 0.33 | 0.28 | 0.03 | -0.04 | 8/7/2026 4:00:09 PM EST | |||
| 97.00 | 0.05 | 3.40 | 1.73 | % | 0.02 | 0 | 0 | 0.33 | 0.26 | 0.03 | -0.04 | 8/7/2026 4:00:09 PM EST | |||
| 98.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 0.55 | 0.24 | 0.03 | -0.04 | 8/7/2026 4:00:09 PM EST | |||
| 99.00 | 0.00 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | 0.55 | 0.22 | 0.02 | -0.04 | 8/7/2026 4:00:09 PM EST | |||
| 100.00 | 0.00 | 2.95 | 1.48 | 0.90 | % | 0.01 | 4 | 0 | 0.56 | 0.20 | 0.02 | -0.04 | 8/7/2026 | 8/7/2026 4:00:09 PM EST | |
| 101.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.54 | 0.18 | 0.02 | -0.03 | 8/7/2026 4:00:09 PM EST | |||
| 105.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.61 | 0.11 | 0.02 | -0.02 | 8/7/2026 4:00:09 PM EST | |||
| 110.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.67 | 0.06 | 0.01 | -0.02 | 8/7/2026 4:00:09 PM EST | |||
| 115.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.73 | 0.03 | 0.01 | -0.01 | 8/7/2026 4:00:09 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.79 | 0.01 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.01 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.03 | -0.01 | 0.00 | -0.01 | 8/7/2026 4:00:09 PM EST | |||
| 65.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.89 | -0.02 | 0.00 | -0.01 | 8/7/2026 4:00:09 PM EST | |||
| 70.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.76 | -0.06 | 0.01 | -0.02 | 8/7/2026 4:00:09 PM EST | |||
| 75.00 | 0.20 | 2.95 | 1.58 | % | 0.02 | 0 | 0 | 0.47 | -0.14 | 0.02 | -0.03 | 8/7/2026 4:00:09 PM EST | |||
| 76.00 | 0.00 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | 0.66 | -0.14 | 0.02 | -0.04 | 8/7/2026 4:00:09 PM EST | |||
| 77.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 0.64 | -0.16 | 0.02 | -0.04 | 8/7/2026 4:00:09 PM EST | |||
| 78.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 0.64 | -0.18 | 0.02 | -0.04 | 8/7/2026 4:00:09 PM EST | |||
| 79.00 | 0.00 | 3.80 | 1.90 | % | 0.02 | 0 | 0 | 0.62 | -0.21 | 0.02 | -0.04 | 8/7/2026 4:00:09 PM EST | |||
| 80.00 | 1.80 | 2.35 | 2.08 | 2.10 | -0.25 | -10.64% | 0.03 | 2 | 4 | 0.42 | -0.24 | 0.02 | -0.04 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 81.00 | 0.30 | 4.10 | 2.20 | % | 0.03 | 0 | 0 | 0.38 | -0.27 | 0.02 | -0.05 | 8/7/2026 4:00:09 PM EST | |||
| 82.00 | 0.50 | 4.60 | 2.55 | 3.33 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.39 | -0.29 | 0.03 | -0.05 | 8/6/2026 | 8/7/2026 4:00:09 PM EST |
| 83.00 | 0.95 | 4.90 | 2.93 | % | 0.04 | 0 | 0 | 0.40 | -0.32 | 0.03 | -0.05 | 8/7/2026 4:00:09 PM EST | |||
| 84.00 | 1.30 | 5.30 | 3.30 | % | 0.04 | 0 | 0 | 0.40 | -0.35 | 0.03 | -0.05 | 8/7/2026 4:00:09 PM EST | |||
| 85.00 | 2.10 | 4.10 | 3.10 | 4.30 | % | 0.04 | 3 | 0 | 0.35 | -0.38 | 0.03 | -0.05 | 8/7/2026 | 8/7/2026 4:00:09 PM EST | |
| 86.00 | 2.05 | 6.00 | 4.03 | 4.10 | % | 0.05 | 19 | 0 | 0.39 | -0.41 | 0.03 | -0.05 | 8/7/2026 | 8/7/2026 4:00:09 PM EST | |
| 87.00 | 2.50 | 6.40 | 4.45 | 4.80 | % | 0.05 | 1 | 0 | 0.39 | -0.44 | 0.03 | -0.05 | 8/7/2026 | 8/7/2026 4:00:09 PM EST | |
| 88.00 | 2.75 | 6.90 | 4.83 | % | 0.05 | 0 | 0 | 0.38 | -0.47 | 0.03 | -0.05 | 8/7/2026 4:00:09 PM EST | |||
| 89.00 | 3.40 | 7.50 | 5.45 | % | 0.06 | 0 | 0 | 0.38 | -0.51 | 0.03 | -0.05 | 8/7/2026 4:00:09 PM EST | |||
| 90.00 | 4.00 | 8.00 | 6.00 | % | 0.07 | 0 | 0 | 0.38 | -0.54 | 0.03 | -0.05 | 8/7/2026 4:00:09 PM EST | |||
| 91.00 | 4.60 | 8.60 | 6.60 | % | 0.07 | 0 | 0 | 0.38 | -0.57 | 0.03 | -0.05 | 8/7/2026 4:00:09 PM EST | |||
| 92.00 | 5.50 | 9.20 | 7.35 | 7.88 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.39 | -0.60 | 0.03 | -0.05 | 8/6/2026 | 8/7/2026 4:00:09 PM EST |
| 93.00 | 5.80 | 9.90 | 7.85 | % | 0.08 | 0 | 0 | 0.37 | -0.63 | 0.03 | -0.05 | 8/7/2026 4:00:09 PM EST | |||
| 94.00 | 6.40 | 10.50 | 8.45 | % | 0.09 | 0 | 0 | 0.35 | -0.66 | 0.03 | -0.05 | 8/7/2026 4:00:09 PM EST | |||
| 95.00 | 7.10 | 11.20 | 9.15 | % | 0.10 | 0 | 0 | 0.34 | -0.69 | 0.03 | -0.04 | 8/7/2026 4:00:09 PM EST | |||
| 96.00 | 7.90 | 12.00 | 9.95 | % | 0.10 | 0 | 0 | 0.55 | -0.72 | 0.03 | -0.04 | 8/7/2026 4:00:09 PM EST | |||
| 97.00 | 9.00 | 12.70 | 10.85 | % | 0.11 | 0 | 0 | 0.55 | -0.74 | 0.03 | -0.04 | 8/7/2026 4:00:09 PM EST | |||
| 98.00 | 9.60 | 13.50 | 11.55 | % | 0.12 | 0 | 0 | 0.57 | -0.76 | 0.03 | -0.04 | 8/7/2026 4:00:09 PM EST | |||
| 99.00 | 10.50 | 14.30 | 12.40 | % | 0.13 | 0 | 0 | 0.58 | -0.78 | 0.02 | -0.04 | 8/7/2026 4:00:09 PM EST | |||
| 100.00 | 11.10 | 15.10 | 13.10 | % | 0.13 | 0 | 0 | 0.58 | -0.80 | 0.02 | -0.04 | 8/7/2026 4:00:09 PM EST | |||
| 101.00 | 12.00 | 16.00 | 14.00 | % | 0.14 | 0 | 0 | 0.59 | -0.82 | 0.02 | -0.03 | 8/7/2026 4:00:09 PM EST | |||
| 105.00 | 15.80 | 19.60 | 17.70 | % | 0.17 | 0 | 0 | 0.63 | -0.89 | 0.02 | -0.02 | 8/7/2026 4:00:09 PM EST | |||
| 110.00 | 20.60 | 24.30 | 22.45 | % | 0.20 | 0 | 0 | 0.69 | -0.94 | 0.01 | -0.02 | 8/7/2026 4:00:09 PM EST | |||
| 115.00 | 25.20 | 29.20 | 27.20 | % | 0.24 | 0 | 0 | 0.76 | -0.97 | 0.01 | -0.01 | 8/7/2026 4:00:09 PM EST | |||
| 120.00 | 30.20 | 34.20 | 32.20 | % | 0.27 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 125.00 | 35.20 | 39.20 | 37.20 | % | 0.30 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 130.00 | 40.20 | 44.20 | 42.20 | % | 0.32 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST |