Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $94.34 as of 8/18/2026 7:42:50 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 | 39.00 | 42.70 | 40.85 | % | 0.82 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 55.00 | 34.00 | 37.70 | 35.85 | % | 0.65 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 60.00 | 29.60 | 32.70 | 31.15 | % | 0.52 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 65.00 | 24.70 | 27.70 | 26.20 | % | 0.40 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 70.00 | 19.60 | 22.70 | 21.15 | % | 0.30 | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.01 | 8/18/2026 4:00:03 PM EST | |||
| 75.00 | 13.90 | 17.80 | 15.85 | % | 0.21 | 0 | 0 | 1.06 | 0.97 | 0.01 | -0.03 | 8/18/2026 4:00:03 PM EST | |||
| 76.00 | 13.10 | 16.80 | 14.95 | % | 0.20 | 0 | 0 | 1.01 | 0.97 | 0.01 | -0.04 | 8/18/2026 4:00:03 PM EST | |||
| 77.00 | 12.80 | 15.90 | 14.35 | % | 0.19 | 0 | 0 | 0.96 | 0.95 | 0.01 | -0.04 | 8/18/2026 4:00:03 PM EST | |||
| 78.00 | 10.90 | 14.90 | 12.90 | % | 0.17 | 0 | 0 | 0.94 | 0.94 | 0.01 | -0.05 | 8/18/2026 4:00:03 PM EST | |||
| 79.00 | 10.40 | 13.20 | 11.80 | % | 0.15 | 0 | 0 | 0.89 | 0.92 | 0.02 | -0.05 | 8/18/2026 4:00:03 PM EST | |||
| 80.00 | 10.30 | 12.30 | 11.30 | 9.14 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.84 | 0.90 | 0.02 | -0.06 | 8/3/2026 | 8/18/2026 4:00:03 PM EST |
| 81.00 | 9.50 | 11.40 | 10.45 | % | 0.13 | 0 | 0 | 0.81 | 0.89 | 0.02 | -0.07 | 8/18/2026 4:00:03 PM EST | |||
| 82.00 | 8.10 | 10.50 | 9.30 | % | 0.11 | 0 | 0 | 0.78 | 0.86 | 0.02 | -0.07 | 8/18/2026 4:00:03 PM EST | |||
| 83.00 | 7.10 | 9.60 | 8.35 | 10.30 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.74 | 0.83 | 0.03 | -0.08 | 7/28/2026 | 8/18/2026 4:00:03 PM EST |
| 84.00 | 6.30 | 8.80 | 7.55 | % | 0.09 | 0 | 0 | 0.72 | 0.80 | 0.03 | -0.09 | 8/18/2026 4:00:03 PM EST | |||
| 85.00 | 5.30 | 8.00 | 6.65 | 9.50 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.70 | 0.77 | 0.03 | -0.09 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 86.00 | 3.90 | 7.20 | 5.55 | 8.60 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.67 | 0.73 | 0.04 | -0.10 | 7/23/2026 | 8/18/2026 4:00:03 PM EST |
| 87.00 | 3.70 | 6.50 | 5.10 | 5.40 | -0.55 | -9.25% | 0.06 | 1 | 7 | 0.66 | 0.69 | 0.04 | -0.10 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 88.00 | 3.00 | 6.50 | 4.75 | 7.00 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.37 | 0.65 | 0.04 | -0.11 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 89.00 | 2.00 | 5.80 | 3.90 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.36 | 0.61 | 0.04 | -0.11 | 8/12/2026 | 8/18/2026 4:00:03 PM EST |
| 90.00 | 1.60 | 5.30 | 3.45 | 3.60 | -0.60 | -14.29% | 0.04 | 1 | 7 | 0.38 | 0.56 | 0.05 | -0.11 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 91.00 | 2.10 | 4.30 | 3.20 | 5.20 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.45 | 0.51 | 0.05 | -0.11 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 92.00 | 1.30 | 4.10 | 2.70 | 4.16 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.41 | 0.47 | 0.05 | -0.11 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 93.00 | 0.40 | 3.60 | 2.00 | 2.13 | -0.73 | -25.53% | 0.02 | 1 | 8 | 0.36 | 0.42 | 0.05 | -0.10 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 94.00 | 0.55 | 3.50 | 2.03 | 3.09 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.41 | 0.37 | 0.05 | -0.10 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 95.00 | 1.05 | 1.70 | 1.38 | 1.35 | -1.65 | -55.00% | 0.01 | 8 | 157 | 0.37 | 0.33 | 0.04 | -0.09 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 96.00 | 0.50 | 1.60 | 1.05 | 1.10 | -0.40 | -26.67% | 0.01 | 1 | 29 | 0.36 | 0.29 | 0.04 | -0.09 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 97.00 | 0.50 | 0.95 | 0.73 | 0.90 | -0.27 | -23.08% | 0.01 | 14 | 14 | 0.34 | 0.25 | 0.04 | -0.08 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 98.00 | 0.00 | 2.05 | 1.03 | 0.75 | -0.92 | -55.09% | 0.01 | 11 | 12 | 0.59 | 0.22 | 0.04 | -0.07 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 99.00 | 0.40 | 1.55 | 0.98 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.44 | 0.18 | 0.03 | -0.07 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 100.00 | 0.10 | 1.45 | 0.78 | 0.45 | -0.75 | -62.50% | 0.01 | 4 | 24 | 0.41 | 0.16 | 0.03 | -0.06 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 101.00 | 0.00 | 2.45 | 1.23 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.76 | 0.13 | 0.03 | -0.05 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 102.00 | 0.00 | 2.40 | 1.20 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.79 | 0.11 | 0.02 | -0.05 | 8/11/2026 | 8/18/2026 4:00:03 PM EST |
| 103.00 | 0.00 | 2.30 | 1.15 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.81 | 0.09 | 0.02 | -0.04 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 104.00 | 0.00 | 1.55 | 0.78 | 0.51 | +0.21 | +70.00% | 0.01 | 2 | 4 | 0.59 | 0.07 | 0.02 | -0.04 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.65 | 0.33 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.56 | 0.06 | 0.01 | -0.03 | 8/11/2026 | 8/18/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.02 | 0.01 | -0.01 | 8/18/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.01 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.46 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 4:00:03 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 | 2.42 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.56 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/18/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | -0.01 | 0.00 | -0.01 | 7/30/2026 | 8/18/2026 4:00:03 PM EST |
| 75.00 | 0.05 | 0.80 | 0.43 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.61 | -0.03 | 0.01 | -0.03 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 76.00 | 0.00 | 2.20 | 1.10 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.03 | -0.03 | 0.01 | -0.04 | 8/10/2026 | 8/18/2026 4:00:03 PM EST |
| 77.00 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.52 | -0.05 | 0.01 | -0.04 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 78.00 | 0.00 | 2.25 | 1.13 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.95 | -0.06 | 0.01 | -0.05 | 8/12/2026 | 8/18/2026 4:00:03 PM EST |
| 79.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.55 | -0.08 | 0.02 | -0.05 | 8/13/2026 | 8/18/2026 4:00:03 PM EST |
| 80.00 | 0.15 | 0.80 | 0.48 | 0.25 | -0.08 | -24.25% | 0.01 | 13 | 52 | 0.47 | -0.10 | 0.02 | -0.06 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 81.00 | 0.00 | 2.40 | 1.20 | 0.35 | +0.04 | +12.91% | 0.01 | 3 | 20 | 0.83 | -0.11 | 0.02 | -0.07 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 82.00 | 0.00 | 0.80 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.49 | -0.14 | 0.02 | -0.07 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 83.00 | 0.00 | 1.05 | 0.53 | 0.65 | +0.30 | +85.72% | 0.01 | 1 | 17 | 0.50 | -0.17 | 0.03 | -0.08 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 84.00 | 0.10 | 1.40 | 0.75 | 0.65 | +0.32 | +96.97% | 0.01 | 2 | 9 | 0.37 | -0.20 | 0.03 | -0.09 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 85.00 | 0.70 | 1.80 | 1.25 | 0.90 | +0.31 | +52.55% | 0.01 | 15 | 28 | 0.45 | -0.23 | 0.03 | -0.09 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 86.00 | 0.60 | 2.30 | 1.45 | 1.11 | +0.56 | +101.82% | 0.02 | 7 | 55 | 0.43 | -0.27 | 0.04 | -0.10 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 87.00 | 0.85 | 2.10 | 1.48 | 1.44 | +0.68 | +89.48% | 0.02 | 3 | 24 | 0.39 | -0.31 | 0.04 | -0.10 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 88.00 | 1.10 | 2.50 | 1.80 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.39 | -0.35 | 0.04 | -0.11 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 89.00 | 1.50 | 2.90 | 2.20 | 1.98 | +0.88 | +80.00% | 0.02 | 4 | 13 | 0.39 | -0.39 | 0.04 | -0.11 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 90.00 | 1.85 | 3.60 | 2.73 | 2.60 | +1.00 | +62.50% | 0.03 | 8 | 13 | 0.40 | -0.44 | 0.05 | -0.11 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 91.00 | 1.90 | 4.90 | 3.40 | 3.20 | % | 0.04 | 2 | 0 | 0.43 | -0.49 | 0.05 | -0.11 | 8/18/2026 | 8/18/2026 4:00:03 PM EST | |
| 92.00 | 2.35 | 5.20 | 3.78 | 3.41 | -0.34 | -9.07% | 0.04 | 1 | 7 | 0.39 | -0.53 | 0.05 | -0.11 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 93.00 | 2.40 | 6.10 | 4.25 | 4.30 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.63 | -0.58 | 0.05 | -0.10 | 8/14/2026 | 8/18/2026 4:00:03 PM EST |
| 94.00 | 3.00 | 6.40 | 4.70 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.63 | -0.63 | 0.05 | -0.10 | 8/14/2026 | 8/18/2026 4:00:03 PM EST |
| 95.00 | 3.50 | 7.50 | 5.50 | 5.45 | +1.85 | +51.39% | 0.06 | 2 | 6 | 0.65 | -0.67 | 0.04 | -0.09 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 96.00 | 5.10 | 7.80 | 6.45 | % | 0.07 | 0 | 0 | 0.68 | -0.71 | 0.04 | -0.09 | 8/18/2026 4:00:03 PM EST | |||
| 97.00 | 5.10 | 8.60 | 6.85 | % | 0.07 | 0 | 0 | 0.68 | -0.75 | 0.04 | -0.08 | 8/18/2026 4:00:03 PM EST | |||
| 98.00 | 6.00 | 9.40 | 7.70 | % | 0.08 | 0 | 0 | 0.69 | -0.78 | 0.04 | -0.07 | 8/18/2026 4:00:03 PM EST | |||
| 99.00 | 7.60 | 10.30 | 8.95 | % | 0.09 | 0 | 0 | 0.72 | -0.82 | 0.03 | -0.07 | 8/18/2026 4:00:03 PM EST | |||
| 100.00 | 8.50 | 11.20 | 9.85 | 12.42 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.74 | -0.84 | 0.03 | -0.06 | 8/6/2026 | 8/18/2026 4:00:03 PM EST |
| 101.00 | 9.40 | 12.10 | 10.75 | % | 0.11 | 0 | 0 | 0.74 | -0.87 | 0.03 | -0.05 | 8/18/2026 4:00:03 PM EST | |||
| 102.00 | 9.50 | 13.00 | 11.25 | % | 0.11 | 0 | 0 | 0.80 | -0.89 | 0.02 | -0.05 | 8/18/2026 4:00:03 PM EST | |||
| 103.00 | 11.20 | 14.50 | 12.85 | % | 0.12 | 0 | 0 | 0.81 | -0.91 | 0.02 | -0.04 | 8/18/2026 4:00:03 PM EST | |||
| 104.00 | 12.20 | 15.00 | 13.60 | % | 0.13 | 0 | 0 | 0.83 | -0.93 | 0.02 | -0.04 | 8/18/2026 4:00:03 PM EST | |||
| 105.00 | 12.40 | 16.00 | 14.20 | % | 0.14 | 0 | 0 | 0.86 | -0.94 | 0.01 | -0.03 | 8/18/2026 4:00:03 PM EST | |||
| 110.00 | 17.40 | 21.40 | 19.40 | % | 0.18 | 0 | 0 | 1.01 | -0.98 | 0.01 | -0.01 | 8/18/2026 4:00:03 PM EST | |||
| 115.00 | 22.90 | 26.30 | 24.60 | 24.44 | +3.04 | +14.21% | 0.21 | 3 | 3 | 1.14 | -0.99 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 120.00 | 27.40 | 30.90 | 29.15 | % | 0.24 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 125.00 | 32.40 | 36.40 | 34.40 | % | 0.28 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 130.00 | 37.40 | 41.30 | 39.35 | % | 0.30 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST |