Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $83.83 as of 5/22/2026 12:55:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 35.50 | 38.30 | 36.90 | % | 0.82 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 50.00 | 30.70 | 33.30 | 32.00 | % | 0.64 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 55.00 | 25.40 | 28.30 | 26.85 | 21.26 | 0.00 | 0.00% | 0.49 | 0 | 6 | 2.76 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/22/2026 4:00:06 PM EST |
| 60.00 | 20.60 | 23.30 | 21.95 | % | 0.37 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 61.00 | 19.50 | 22.30 | 20.90 | % | 0.34 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 62.00 | 18.70 | 21.30 | 20.00 | % | 0.32 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 63.00 | 17.70 | 20.30 | 19.00 | % | 0.30 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 64.00 | 16.60 | 19.30 | 17.95 | % | 0.28 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 65.00 | 15.70 | 18.30 | 17.00 | 12.50 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/22/2026 4:00:06 PM EST |
| 66.00 | 14.70 | 17.30 | 16.00 | % | 0.24 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 67.00 | 13.70 | 15.60 | 14.65 | 12.94 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/22/2026 4:00:06 PM EST |
| 68.00 | 13.00 | 14.60 | 13.80 | 16.12 | % | 0.20 | 2 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST | |
| 69.00 | 11.70 | 14.40 | 13.05 | 15.13 | -0.04 | -0.27% | 0.19 | 2 | 3 | 1.56 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 70.00 | 11.10 | 12.90 | 12.00 | 13.91 | -0.28 | -1.98% | 0.17 | 2 | 9 | 1.32 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 71.00 | 10.10 | 12.40 | 11.25 | 12.91 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.40 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:06 PM EST |
| 72.00 | 8.70 | 11.40 | 10.05 | 11.91 | -0.02 | -0.17% | 0.14 | 3 | 8 | 1.31 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 73.00 | 7.80 | 10.40 | 9.10 | 9.71 | +3.15 | +48.02% | 0.12 | 1 | 5 | 1.23 | 1.00 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 74.00 | 6.70 | 9.00 | 7.85 | 8.59 | -1.78 | -17.17% | 0.11 | 1 | 36 | 1.03 | 1.00 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 75.00 | 5.10 | 7.70 | 6.40 | 9.39 | 0.00 | 0.00% | 0.09 | 0 | 37 | 0.86 | 1.00 | 0.03 | -0.06 | 5/21/2026 | 5/22/2026 4:00:06 PM EST |
| 76.00 | 4.90 | 6.80 | 5.85 | 6.88 | -2.10 | -23.39% | 0.08 | 1 | 6 | 0.81 | 1.00 | 0.04 | -0.07 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 77.00 | 4.10 | 5.90 | 5.00 | 7.90 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.75 | 0.99 | 0.05 | -0.09 | 5/20/2026 | 5/22/2026 4:00:06 PM EST |
| 78.00 | 3.20 | 5.80 | 4.50 | 7.70 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.89 | 0.98 | 0.07 | -0.10 | 5/20/2026 | 5/22/2026 4:00:06 PM EST |
| 79.00 | 2.90 | 3.20 | 3.05 | 3.15 | -1.65 | -34.38% | 0.04 | 3 | 10 | 0.04 | 0.95 | 0.09 | -0.11 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 80.00 | 2.15 | 2.45 | 2.30 | 2.35 | -1.75 | -42.69% | 0.03 | 1 | 55 | 0.04 | 0.90 | 0.10 | -0.11 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 81.00 | 1.60 | 1.80 | 1.70 | 4.64 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.02 | 0.82 | 0.11 | -0.12 | 5/20/2026 | 5/22/2026 4:00:06 PM EST |
| 82.00 | 1.00 | 1.30 | 1.15 | 1.24 | -1.31 | -51.38% | 0.01 | 19 | 162 | 0.02 | 0.70 | 0.11 | -0.11 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 83.00 | 0.65 | 0.95 | 0.80 | 0.85 | -1.05 | -55.27% | 0.01 | 17 | 29 | 0.05 | 0.58 | 0.10 | -0.10 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 84.00 | 0.50 | 0.70 | 0.60 | 0.58 | -1.11 | -65.68% | 0.01 | 36 | 32 | 0.11 | 0.45 | 0.09 | -0.09 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 85.00 | 0.35 | 0.45 | 0.40 | 0.43 | -0.90 | -67.67% | 0.00 | 1,348 | 92 | 0.14 | 0.35 | 0.07 | -0.08 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 86.00 | 0.15 | 0.35 | 0.25 | 0.28 | -0.67 | -70.53% | 0.00 | 623 | 82 | 0.15 | 0.26 | 0.05 | -0.06 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 87.00 | 0.10 | 0.35 | 0.23 | 0.25 | -0.36 | -59.02% | 0.00 | 15 | 179 | 0.18 | 0.19 | 0.04 | -0.05 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 88.00 | 0.05 | 0.40 | 0.23 | 0.16 | -0.21 | -56.76% | 0.00 | 136 | 149 | 0.24 | 0.13 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 89.00 | 0.05 | 0.15 | 0.10 | 0.06 | -0.28 | -82.36% | 0.00 | 17 | 32 | 0.22 | 0.09 | 0.02 | -0.03 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.09 | -37.50% | 0.00 | 131 | 47 | 0.27 | 0.06 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 91.00 | 0.00 | 0.40 | 0.20 | 0.31 | +0.17 | +121.43% | 0.00 | 103 | 121 | 0.65 | 0.03 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 92.00 | 0.00 | 1.60 | 0.80 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.11 | 0.01 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:06 PM EST |
| 93.00 | 0.00 | 1.80 | 0.90 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.22 | 0.01 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:06 PM EST |
| 94.00 | 0.00 | 1.70 | 0.85 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.25 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.13 | +0.08 | +160.00% | 0.00 | 100 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 96.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 97.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 98.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 99.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 100.00 | 0.00 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.99 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.84 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/22/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 61.00 | 0.00 | 0.95 | 0.48 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.74 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/22/2026 4:00:06 PM EST |
| 62.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 63.00 | 0.00 | 0.95 | 0.48 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/22/2026 4:00:06 PM EST |
| 64.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.42 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/22/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.35 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:06 PM EST |
| 66.00 | 0.00 | 0.95 | 0.48 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.37 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/22/2026 4:00:06 PM EST |
| 67.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.75 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:06 PM EST |
| 68.00 | 0.00 | 2.15 | 1.08 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.67 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/22/2026 4:00:06 PM EST |
| 69.00 | 0.00 | 1.30 | 0.65 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.30 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.62 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:06 PM EST |
| 71.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.02 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:06 PM EST |
| 72.00 | 0.00 | 0.50 | 0.25 | 0.11 | +0.01 | +10.00% | 0.00 | 3 | 17 | 0.76 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 73.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.47 | 0.00 | 0.01 | -0.03 | 5/11/2026 | 5/22/2026 4:00:06 PM EST |
| 74.00 | 0.00 | 0.50 | 0.25 | 0.07 | -0.14 | -66.67% | 0.00 | 12 | 8 | 0.64 | 0.00 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 75.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.05 | +50.00% | 0.00 | 86 | 29 | 0.45 | 0.00 | 0.03 | -0.06 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 76.00 | 0.15 | 0.35 | 0.25 | 0.25 | -0.12 | -32.44% | 0.00 | 10 | 17 | 0.45 | 0.00 | 0.04 | -0.07 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 77.00 | 0.25 | 0.45 | 0.35 | 0.29 | -0.12 | -29.27% | 0.00 | 127 | 108 | 0.46 | -0.01 | 0.05 | -0.09 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 78.00 | 0.35 | 0.50 | 0.43 | 0.44 | +0.09 | +25.72% | 0.01 | 24 | 40 | 0.43 | -0.02 | 0.07 | -0.10 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 79.00 | 0.55 | 0.70 | 0.63 | 0.70 | +0.20 | +40.00% | 0.01 | 17 | 37 | 0.44 | -0.05 | 0.09 | -0.11 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 80.00 | 0.90 | 1.05 | 0.98 | 0.95 | +0.50 | +111.12% | 0.01 | 210 | 198 | 0.48 | -0.10 | 0.10 | -0.11 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 81.00 | 1.15 | 1.40 | 1.28 | 1.33 | +0.33 | +33.00% | 0.02 | 34 | 46 | 0.50 | -0.18 | 0.11 | -0.12 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 82.00 | 1.75 | 1.95 | 1.85 | 1.65 | +0.44 | +36.37% | 0.02 | 64 | 418 | 0.56 | -0.30 | 0.11 | -0.11 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 83.00 | 2.40 | 2.65 | 2.53 | 2.24 | +1.04 | +86.67% | 0.03 | 25 | 40 | 0.67 | -0.42 | 0.10 | -0.10 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 84.00 | 3.10 | 3.40 | 3.25 | 3.00 | +1.40 | +87.50% | 0.04 | 34 | 52 | 0.77 | -0.55 | 0.09 | -0.09 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 85.00 | 3.20 | 4.30 | 3.75 | 3.26 | +0.56 | +20.75% | 0.04 | 49 | 65 | 0.42 | -0.65 | 0.07 | -0.08 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 86.00 | 4.00 | 5.60 | 4.80 | 3.81 | +1.11 | +41.12% | 0.06 | 36 | 86 | 0.57 | -0.74 | 0.05 | -0.06 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 87.00 | 4.60 | 6.50 | 5.55 | 4.91 | +1.73 | +54.41% | 0.06 | 12 | 28 | 0.60 | -0.81 | 0.04 | -0.05 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 88.00 | 5.60 | 7.10 | 6.35 | 5.28 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.46 | -0.87 | 0.03 | -0.03 | 5/21/2026 | 5/22/2026 4:00:06 PM EST |
| 89.00 | 5.80 | 8.50 | 7.15 | 6.41 | +1.60 | +33.27% | 0.08 | 4 | 9 | 0.71 | -0.91 | 0.02 | -0.03 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 90.00 | 7.30 | 9.10 | 8.20 | 4.58 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.61 | -0.94 | 0.01 | -0.02 | 5/15/2026 | 5/22/2026 4:00:06 PM EST |
| 91.00 | 8.50 | 10.50 | 9.50 | % | 0.10 | 0 | 0 | 0.82 | -0.97 | 0.01 | -0.01 | 5/22/2026 4:00:06 PM EST | |||
| 92.00 | 8.70 | 11.40 | 10.05 | % | 0.11 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 93.00 | 9.70 | 12.50 | 11.10 | % | 0.12 | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 94.00 | 11.40 | 13.10 | 12.25 | % | 0.13 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 95.00 | 12.40 | 14.40 | 13.40 | % | 0.14 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 96.00 | 13.20 | 15.00 | 14.10 | % | 0.15 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 97.00 | 13.70 | 16.40 | 15.05 | % | 0.16 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 98.00 | 14.70 | 17.50 | 16.10 | % | 0.16 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 99.00 | 15.70 | 18.50 | 17.10 | % | 0.17 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 100.00 | 16.70 | 19.50 | 18.10 | % | 0.18 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST |