Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $86.59 as of 10/9/2026 7:04:47 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 | 36.10 | 40.00 | 38.05 | 38.73 | 0.00 | 0.00% | 0.76 | 0 | 58 | 3.63 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 3:59:56 PM EST |
| 55.00 | 31.10 | 35.00 | 33.05 | % | 0.60 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 60.00 | 26.10 | 30.00 | 28.05 | 26.24 | 0.00 | 0.00% | 0.47 | 0 | 4 | 2.64 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:56 PM EST |
| 65.00 | 21.00 | 25.00 | 23.00 | % | 0.35 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 70.00 | 16.70 | 19.30 | 18.00 | 20.37 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 10/9/2026 3:59:56 PM EST |
| 74.00 | 12.70 | 15.40 | 14.05 | % | 0.19 | 0 | 0 | 1.33 | 0.99 | 0.00 | -0.02 | 10/9/2026 3:59:56 PM EST | |||
| 75.00 | 11.20 | 15.00 | 13.10 | 12.60 | -3.40 | -21.25% | 0.17 | 1 | 10 | 1.48 | 0.99 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 76.00 | 10.80 | 14.10 | 12.45 | % | 0.16 | 0 | 0 | 1.43 | 0.98 | 0.01 | -0.05 | 10/9/2026 3:59:56 PM EST | |||
| 77.00 | 10.10 | 12.40 | 11.25 | % | 0.15 | 0 | 0 | 1.12 | 0.97 | 0.01 | -0.06 | 10/9/2026 3:59:56 PM EST | |||
| 78.00 | 8.90 | 12.10 | 10.50 | % | 0.13 | 0 | 0 | 1.28 | 0.96 | 0.01 | -0.07 | 10/9/2026 3:59:56 PM EST | |||
| 79.00 | 7.90 | 10.50 | 9.20 | % | 0.12 | 0 | 0 | 1.01 | 0.94 | 0.02 | -0.08 | 10/9/2026 3:59:56 PM EST | |||
| 80.00 | 6.50 | 10.30 | 8.40 | 11.48 | 0.00 | 0.00% | 0.11 | 0 | 18 | 1.15 | 0.91 | 0.02 | -0.10 | 10/6/2026 | 10/9/2026 3:59:56 PM EST |
| 81.00 | 5.60 | 9.40 | 7.50 | 9.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.10 | 0.88 | 0.03 | -0.12 | 10/6/2026 | 10/9/2026 3:59:56 PM EST |
| 82.00 | 5.20 | 7.90 | 6.55 | 7.70 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.89 | 0.85 | 0.04 | -0.13 | 10/2/2026 | 10/9/2026 3:59:56 PM EST |
| 83.00 | 3.90 | 7.70 | 5.80 | % | 0.07 | 0 | 0 | 1.03 | 0.81 | 0.04 | -0.15 | 10/9/2026 3:59:56 PM EST | |||
| 84.00 | 3.60 | 6.20 | 4.90 | % | 0.06 | 0 | 0 | 0.81 | 0.76 | 0.05 | -0.16 | 10/9/2026 3:59:56 PM EST | |||
| 85.00 | 3.10 | 5.50 | 4.30 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 188 | 0.47 | 0.71 | 0.06 | -0.17 | 10/8/2026 | 10/9/2026 3:59:56 PM EST |
| 86.00 | 2.85 | 4.80 | 3.83 | 3.10 | -0.15 | -4.62% | 0.04 | 10 | 71 | 0.54 | 0.65 | 0.06 | -0.18 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 87.00 | 2.50 | 3.90 | 3.20 | 3.00 | +0.37 | +14.07% | 0.04 | 15 | 244 | 0.55 | 0.59 | 0.07 | -0.18 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 88.00 | 2.35 | 2.70 | 2.53 | 2.45 | +0.50 | +25.65% | 0.03 | 78 | 67 | 0.51 | 0.52 | 0.07 | -0.18 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 89.00 | 1.55 | 2.30 | 1.93 | 2.05 | +0.20 | +10.82% | 0.02 | 45 | 131 | 0.48 | 0.45 | 0.07 | -0.18 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 90.00 | 1.40 | 1.90 | 1.65 | 1.71 | +0.26 | +17.94% | 0.02 | 148 | 514 | 0.51 | 0.38 | 0.07 | -0.17 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 91.00 | 0.35 | 1.65 | 1.00 | 1.30 | +0.20 | +18.19% | 0.01 | 85 | 93 | 0.43 | 0.31 | 0.06 | -0.15 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 92.00 | 0.75 | 1.15 | 0.95 | 0.95 | +0.05 | +5.56% | 0.01 | 69 | 250 | 0.48 | 0.25 | 0.06 | -0.13 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 93.00 | 0.10 | 0.95 | 0.53 | 0.85 | +0.15 | +21.43% | 0.01 | 93 | 242 | 0.41 | 0.20 | 0.05 | -0.12 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 94.00 | 0.45 | 0.75 | 0.60 | 0.70 | +0.10 | +16.67% | 0.01 | 62 | 535 | 0.47 | 0.15 | 0.04 | -0.10 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 95.00 | 0.15 | 0.55 | 0.35 | 0.50 | +0.01 | +2.05% | 0.00 | 175 | 1,605 | 0.46 | 0.12 | 0.04 | -0.08 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 96.00 | 0.20 | 1.10 | 0.65 | 0.40 | -0.42 | -51.22% | 0.01 | 28 | 148 | 0.60 | 0.09 | 0.03 | -0.06 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 97.00 | 0.10 | 0.85 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.57 | 0.06 | 0.02 | -0.05 | 10/8/2026 | 10/9/2026 3:59:56 PM EST |
| 98.00 | 0.15 | 0.95 | 0.55 | 0.20 | -0.04 | -16.67% | 0.01 | 11 | 195 | 0.65 | 0.04 | 0.02 | -0.04 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 99.00 | 0.05 | 0.85 | 0.45 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.61 | 0.03 | 0.01 | -0.03 | 10/6/2026 | 10/9/2026 3:59:56 PM EST |
| 100.00 | 0.10 | 0.50 | 0.30 | 0.15 | -0.01 | -6.25% | 0.00 | 115 | 847 | 0.63 | 0.02 | 0.01 | -0.02 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 101.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.31 | 0.01 | 0.01 | -0.01 | 9/30/2026 | 10/9/2026 3:59:56 PM EST |
| 102.00 | 0.00 | 0.65 | 0.33 | 0.11 | -0.14 | -56.00% | 0.00 | 4 | 54 | 0.88 | 0.01 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 103.00 | % | 0.00 | 0 | 0 | 1.35 | 0.01 | 0.00 | -0.01 | 10/9/2026 3:59:56 PM EST | ||||||
| 104.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 1.10 | 0.55 | 0.07 | -0.02 | -22.23% | 0.01 | 1 | 531 | 0.67 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 178 | 1.70 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.91 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 0.90 | 0.45 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 4 | 1.63 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 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 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.95 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.71 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.89 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:56 PM EST |
| 74.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.69 | -0.01 | 0.00 | -0.02 | 10/8/2026 | 10/9/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.11 | -42.31% | 0.00 | 1 | 186 | 0.69 | -0.01 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 76.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.10 | -58.83% | 0.00 | 3 | 45 | 0.65 | -0.02 | 0.01 | -0.05 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 77.00 | 0.00 | 2.15 | 1.08 | 0.13 | -0.04 | -23.53% | 0.01 | 3 | 46 | 1.36 | -0.03 | 0.01 | -0.06 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 78.00 | 0.00 | 0.40 | 0.20 | 0.15 | -0.15 | -50.00% | 0.00 | 21 | 73 | 0.70 | -0.04 | 0.01 | -0.07 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 79.00 | 0.05 | 0.60 | 0.33 | 0.21 | -0.14 | -40.00% | 0.00 | 23 | 76 | 0.57 | -0.06 | 0.02 | -0.08 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 80.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.30 | -54.55% | 0.00 | 72 | 964 | 0.50 | -0.09 | 0.02 | -0.10 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 81.00 | 0.25 | 0.40 | 0.33 | 0.37 | -0.33 | -47.15% | 0.00 | 45 | 55 | 0.50 | -0.12 | 0.03 | -0.12 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 82.00 | 0.10 | 0.50 | 0.30 | 0.45 | -0.49 | -52.13% | 0.00 | 116 | 1,143 | 0.42 | -0.15 | 0.04 | -0.13 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 83.00 | 0.50 | 0.75 | 0.63 | 0.65 | -0.52 | -44.45% | 0.01 | 30 | 89 | 0.49 | -0.19 | 0.04 | -0.15 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 84.00 | 0.90 | 0.95 | 0.93 | 0.90 | -0.65 | -41.94% | 0.01 | 71 | 846 | 0.51 | -0.24 | 0.05 | -0.16 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 85.00 | 1.00 | 1.30 | 1.15 | 1.20 | -0.73 | -37.83% | 0.01 | 44 | 3,035 | 0.50 | -0.29 | 0.06 | -0.17 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 86.00 | 1.30 | 1.70 | 1.50 | 1.54 | -0.71 | -31.56% | 0.02 | 29 | 198 | 0.50 | -0.35 | 0.06 | -0.18 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 87.00 | 1.70 | 2.35 | 2.03 | 1.98 | -0.80 | -28.78% | 0.02 | 41 | 197 | 0.52 | -0.41 | 0.07 | -0.18 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 88.00 | 2.05 | 2.60 | 2.33 | 2.55 | -0.40 | -13.56% | 0.03 | 60 | 132 | 0.48 | -0.48 | 0.07 | -0.18 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 89.00 | 1.75 | 4.30 | 3.03 | 2.93 | -0.67 | -18.62% | 0.03 | 44 | 162 | 0.51 | -0.55 | 0.07 | -0.18 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 90.00 | 2.95 | 4.00 | 3.48 | 3.52 | -0.88 | -20.00% | 0.04 | 36 | 1,083 | 0.48 | -0.62 | 0.07 | -0.17 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 91.00 | 2.50 | 5.80 | 4.15 | 4.50 | -0.63 | -12.29% | 0.05 | 10 | 1,989 | 0.84 | -0.69 | 0.06 | -0.15 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 92.00 | 3.70 | 6.30 | 5.00 | 5.59 | +0.02 | +0.36% | 0.05 | 5 | 237 | 0.81 | -0.75 | 0.06 | -0.13 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 93.00 | 4.00 | 7.10 | 5.55 | 6.53 | 0.00 | 0.00% | 0.06 | 0 | 1,851 | 0.83 | -0.80 | 0.05 | -0.12 | 10/7/2026 | 10/9/2026 3:59:56 PM EST |
| 94.00 | 5.30 | 7.80 | 6.55 | 4.39 | 0.00 | 0.00% | 0.07 | 0 | 46 | 0.83 | -0.85 | 0.04 | -0.10 | 10/6/2026 | 10/9/2026 3:59:56 PM EST |
| 95.00 | 6.20 | 8.40 | 7.30 | 8.18 | -0.82 | -9.12% | 0.08 | 21 | 179 | 0.79 | -0.88 | 0.04 | -0.08 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 96.00 | 6.60 | 10.20 | 8.40 | 5.07 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.05 | -0.91 | 0.03 | -0.06 | 9/21/2026 | 10/9/2026 3:59:56 PM EST |
| 97.00 | 8.00 | 10.60 | 9.30 | 9.81 | % | 0.10 | 1 | 0 | 0.95 | -0.94 | 0.02 | -0.05 | 10/9/2026 | 10/9/2026 3:59:56 PM EST | |
| 98.00 | 9.20 | 11.50 | 10.35 | 6.30 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.98 | -0.95 | 0.02 | -0.04 | 9/21/2026 | 10/9/2026 3:59:56 PM EST |
| 99.00 | 9.80 | 12.50 | 11.15 | % | 0.11 | 0 | 0 | 1.03 | -0.97 | 0.01 | -0.03 | 10/9/2026 3:59:56 PM EST | |||
| 100.00 | 10.80 | 13.50 | 12.15 | 13.50 | 0.00 | 0.00% | 0.12 | 0 | 16 | 1.08 | -0.98 | 0.01 | -0.02 | 10/1/2026 | 10/9/2026 3:59:56 PM EST |
| 101.00 | 11.80 | 14.40 | 13.10 | % | 0.13 | 0 | 0 | 1.10 | -0.99 | 0.01 | -0.01 | 10/9/2026 3:59:56 PM EST | |||
| 102.00 | 12.10 | 15.40 | 13.75 | % | 0.13 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.01 | 10/9/2026 3:59:56 PM EST | |||
| 103.00 | 13.70 | 16.40 | 15.05 | % | 0.15 | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.01 | 10/9/2026 3:59:56 PM EST | |||
| 104.00 | 14.70 | 17.40 | 16.05 | % | 0.15 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 105.00 | 15.70 | 18.40 | 17.05 | 13.70 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 10/9/2026 3:59:56 PM EST |
| 110.00 | 20.70 | 23.40 | 22.05 | 22.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/9/2026 3:59:56 PM EST |
| 115.00 | 25.70 | 28.40 | 27.05 | % | 0.24 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 120.00 | 30.10 | 33.40 | 31.75 | % | 0.26 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 125.00 | 35.00 | 38.40 | 36.70 | 31.53 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 3:59:56 PM EST |
| 130.00 | 40.70 | 43.40 | 42.05 | % | 0.32 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 135.00 | 46.00 | 48.40 | 47.20 | % | 0.35 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST |