Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $74.90 as of 2/19/2026 2:16:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 36.70 | 40.20 | 38.45 | % | 1.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 1:59:07 PM EST | |||
| 40.00 | 32.30 | 35.00 | 33.65 | 27.50 | 0.00 | 0.00% | 0.84 | 0 | 2 | 9.59 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 2/19/2026 1:59:07 PM EST |
| 45.00 | 26.90 | 30.00 | 28.45 | 28.19 | 0.00 | 0.00% | 0.63 | 0 | 35 | 8.09 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/19/2026 1:59:07 PM EST |
| 50.00 | 21.70 | 25.20 | 23.45 | % | 0.47 | 0 | 0 | 6.73 | 1.00 | 0.00 | 0.00 | 2/19/2026 1:59:07 PM EST | |||
| 55.00 | 17.30 | 20.10 | 18.70 | 17.50 | 0.00 | 0.00% | 0.34 | 0 | 1 | 5.59 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:59:07 PM EST |
| 60.00 | 12.70 | 15.10 | 13.90 | 14.55 | 0.00 | 0.00% | 0.23 | 0 | 27 | 4.40 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:59:07 PM EST |
| 61.00 | 11.70 | 14.10 | 12.90 | 17.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 4.17 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/19/2026 1:59:07 PM EST |
| 62.00 | 10.70 | 13.00 | 11.85 | 13.50 | 0.00 | 0.00% | 0.19 | 0 | 3 | 3.84 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/19/2026 1:59:07 PM EST |
| 63.00 | 9.70 | 12.00 | 10.85 | % | 0.17 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 2/19/2026 1:59:07 PM EST | |||
| 64.00 | 8.70 | 10.80 | 9.75 | 9.88 | -3.63 | -26.87% | 0.15 | 1 | 2 | 3.20 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:07 PM EST |
| 65.00 | 7.80 | 9.70 | 8.75 | 8.30 | -1.10 | -11.71% | 0.13 | 5 | 360 | 2.88 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:07 PM EST |
| 66.00 | 6.60 | 8.80 | 7.70 | 9.53 | 0.00 | 0.00% | 0.12 | 0 | 6 | 2.75 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/19/2026 1:59:07 PM EST |
| 67.00 | 5.70 | 7.80 | 6.75 | % | 0.10 | 0 | 0 | 2.52 | 1.00 | 0.01 | -0.01 | 2/19/2026 1:59:07 PM EST | |||
| 68.00 | 4.80 | 6.40 | 5.60 | 5.55 | -1.15 | -17.17% | 0.08 | 1 | 1 | 1.97 | 0.98 | 0.02 | -0.02 | 2/19/2026 | 2/19/2026 1:59:07 PM EST |
| 69.00 | 3.70 | 5.50 | 4.60 | 4.70 | -2.95 | -38.57% | 0.07 | 3 | 33 | 1.83 | 0.94 | 0.04 | -0.08 | 2/19/2026 | 2/19/2026 1:59:07 PM EST |
| 70.00 | 3.60 | 4.20 | 3.90 | 3.80 | -1.80 | -32.15% | 0.06 | 35 | 349 | 1.22 | 0.89 | 0.07 | -0.16 | 2/19/2026 | 2/19/2026 1:59:07 PM EST |
| 71.00 | 2.05 | 3.80 | 2.93 | 3.77 | 0.00 | 0.00% | 0.04 | 0 | 57 | 1.58 | 0.83 | 0.10 | -0.25 | 2/18/2026 | 2/19/2026 1:59:07 PM EST |
| 72.00 | 1.45 | 2.55 | 2.00 | 1.68 | -1.92 | -53.34% | 0.03 | 4 | 93 | 0.54 | 0.72 | 0.14 | -0.37 | 2/19/2026 | 2/19/2026 1:59:07 PM EST |
| 73.00 | 1.10 | 1.45 | 1.28 | 1.20 | -1.40 | -53.85% | 0.02 | 52 | 81 | 0.54 | 0.57 | 0.18 | -0.38 | 2/19/2026 | 2/19/2026 1:59:07 PM EST |
| 74.00 | 0.55 | 0.80 | 0.68 | 0.70 | -0.71 | -50.36% | 0.01 | 467 | 548 | 0.49 | 0.38 | 0.19 | -0.34 | 2/19/2026 | 2/19/2026 1:59:07 PM EST |
| 75.00 | 0.20 | 0.35 | 0.28 | 0.30 | -0.74 | -71.16% | 0.00 | 157 | 900 | 0.49 | 0.22 | 0.14 | -0.26 | 2/19/2026 | 2/19/2026 1:59:07 PM EST |
| 76.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.42 | -77.78% | 0.00 | 29 | 281 | 0.56 | 0.13 | 0.09 | -0.14 | 2/19/2026 | 2/19/2026 1:59:07 PM EST |
| 77.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.13 | -56.53% | 0.00 | 31 | 151 | 0.78 | 0.05 | 0.05 | -0.05 | 2/19/2026 | 2/19/2026 1:59:07 PM EST |
| 78.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.12 | -80.00% | 0.00 | 15 | 256 | 0.67 | 0.03 | 0.03 | -0.03 | 2/19/2026 | 2/19/2026 1:59:07 PM EST |
| 79.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 35 | 291 | 1.06 | 0.01 | 0.01 | -0.01 | 2/19/2026 | 2/19/2026 1:59:07 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 20 | 1,098 | 1.01 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:07 PM EST |
| 81.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 2 | 485 | 0.98 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:07 PM EST |
| 82.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 190 | 1.08 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:07 PM EST |
| 83.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 97 | 3.38 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 1:59:07 PM EST |
| 84.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.03 | -37.50% | 0.00 | 4 | 51 | 2.02 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:07 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 355 | 3.70 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:59:07 PM EST |
| 90.00 | 0.00 | 2.10 | 1.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 156 | 3.44 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 1:59:07 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.01 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/19/2026 1:59:07 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.27 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/19/2026 1:59:07 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 6.18 | 0.00 | 0.00 | 0.00 | 2/19/2026 1:59:07 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 1:59:07 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 1:59:07 PM EST | |||
| 40.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 1:59:07 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/19/2026 1:59:07 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 45 | 7.32 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 1:59:07 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 290 | 2.47 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 1:59:07 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,083 | 1.81 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:59:07 PM EST |
| 61.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 218 | 2.04 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 1:59:07 PM EST |
| 62.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 73 | 2.52 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:59:07 PM EST |
| 63.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.66 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:59:07 PM EST |
| 64.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 527 | 1.59 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 1:59:07 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 400 | 2.48 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:59:07 PM EST |
| 66.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.04 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:59:07 PM EST |
| 67.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 25 | 417 | 1.24 | 0.00 | 0.01 | -0.01 | 2/19/2026 | 2/19/2026 1:59:07 PM EST |
| 68.00 | 0.00 | 0.25 | 0.13 | 0.12 | +0.05 | +71.43% | 0.00 | 6 | 72 | 1.15 | -0.02 | 0.02 | -0.02 | 2/19/2026 | 2/19/2026 1:59:07 PM EST |
| 69.00 | 0.00 | 0.20 | 0.10 | 0.17 | +0.07 | +70.00% | 0.00 | 8 | 327 | 0.82 | -0.06 | 0.04 | -0.08 | 2/19/2026 | 2/19/2026 1:59:07 PM EST |
| 70.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.11 | -61.12% | 0.00 | 41 | 611 | 0.67 | -0.11 | 0.07 | -0.16 | 2/19/2026 | 2/19/2026 1:59:07 PM EST |
| 71.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.03 | -13.05% | 0.00 | 7 | 228 | 0.75 | -0.17 | 0.10 | -0.25 | 2/19/2026 | 2/19/2026 1:59:07 PM EST |
| 72.00 | 0.20 | 0.40 | 0.30 | 0.50 | +0.25 | +100.00% | 0.00 | 20 | 943 | 0.58 | -0.28 | 0.14 | -0.37 | 2/19/2026 | 2/19/2026 1:59:07 PM EST |
| 73.00 | 0.45 | 0.65 | 0.55 | 0.50 | +0.15 | +42.86% | 0.01 | 37 | 303 | 0.51 | -0.43 | 0.18 | -0.38 | 2/19/2026 | 2/19/2026 1:59:07 PM EST |
| 74.00 | 0.85 | 1.10 | 0.98 | 1.20 | +0.62 | +106.90% | 0.01 | 15 | 283 | 0.52 | -0.62 | 0.19 | -0.34 | 2/19/2026 | 2/19/2026 1:59:07 PM EST |
| 75.00 | 1.40 | 2.15 | 1.78 | 1.70 | +0.90 | +112.50% | 0.02 | 43 | 1,226 | 0.61 | -0.78 | 0.14 | -0.26 | 2/19/2026 | 2/19/2026 1:59:07 PM EST |
| 76.00 | 2.10 | 2.55 | 2.33 | 2.50 | +0.91 | +57.24% | 0.03 | 41 | 784 | 0.75 | -0.87 | 0.09 | -0.14 | 2/19/2026 | 2/19/2026 1:59:07 PM EST |
| 77.00 | 2.75 | 3.80 | 3.28 | 3.52 | +1.76 | +100.00% | 0.04 | 8 | 165 | 1.17 | -0.95 | 0.05 | -0.05 | 2/19/2026 | 2/19/2026 1:59:07 PM EST |
| 78.00 | 3.90 | 5.10 | 4.50 | 4.50 | +1.81 | +67.29% | 0.06 | 12 | 118 | 1.25 | -0.97 | 0.03 | -0.03 | 2/19/2026 | 2/19/2026 1:59:07 PM EST |
| 79.00 | 4.50 | 6.30 | 5.40 | 6.07 | 0.00 | 0.00% | 0.07 | 0 | 17 | 1.50 | -0.99 | 0.01 | -0.01 | 2/17/2026 | 2/19/2026 1:59:07 PM EST |
| 80.00 | 5.70 | 7.50 | 6.60 | 6.40 | -0.90 | -12.33% | 0.08 | 10 | 87 | 1.84 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:07 PM EST |
| 81.00 | 6.00 | 9.00 | 7.50 | % | 0.09 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:59:07 PM EST | |||
| 82.00 | 7.00 | 10.00 | 8.50 | % | 0.10 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:59:07 PM EST | |||
| 83.00 | 8.00 | 11.00 | 9.50 | % | 0.11 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:59:07 PM EST | |||
| 84.00 | 8.80 | 12.40 | 10.60 | % | 0.13 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:59:07 PM EST | |||
| 85.00 | 10.10 | 13.40 | 11.75 | % | 0.14 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:59:07 PM EST | |||
| 90.00 | 15.00 | 18.20 | 16.60 | % | 0.18 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:59:07 PM EST | |||
| 95.00 | 20.00 | 23.30 | 21.65 | % | 0.23 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:59:07 PM EST | |||
| 100.00 | 24.90 | 27.70 | 26.30 | % | 0.26 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:59:07 PM EST | |||
| 105.00 | 29.80 | 33.10 | 31.45 | % | 0.30 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:59:07 PM EST | |||
| 110.00 | 34.80 | 37.90 | 36.35 | % | 0.33 | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:59:07 PM EST |