Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $93.87 as of 8/24/2026 11:28:20 AM 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 | 41.80 | 44.80 | 43.30 | % | 0.87 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 55.00 | 36.00 | 39.80 | 37.90 | % | 0.69 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 60.00 | 31.10 | 34.90 | 33.00 | % | 0.55 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 65.00 | 26.00 | 29.90 | 27.95 | 27.34 | 0.00 | 0.00% | 0.43 | 0 | 2 | 3.26 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 70.00 | 22.70 | 24.90 | 23.80 | 20.80 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.76 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:56 PM EST |
| 74.00 | 17.00 | 20.90 | 18.95 | % | 0.26 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 75.00 | 16.50 | 19.90 | 18.20 | 18.65 | 0.00 | 0.00% | 0.24 | 0 | 7 | 2.28 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/24/2026 3:59:56 PM EST |
| 76.00 | 15.30 | 18.90 | 17.10 | 17.39 | % | 0.23 | 2 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:56 PM EST | |
| 77.00 | 14.30 | 16.90 | 15.60 | 16.40 | +6.40 | +64.00% | 0.20 | 2 | 238 | 1.64 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 78.00 | 13.30 | 16.70 | 15.00 | 9.08 | 0.00 | 0.00% | 0.19 | 0 | 238 | 1.92 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 3:59:56 PM EST |
| 79.00 | 12.00 | 15.50 | 13.75 | % | 0.17 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 80.00 | 11.20 | 14.50 | 12.85 | 10.80 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/24/2026 3:59:56 PM EST |
| 81.00 | 10.00 | 13.50 | 11.75 | 9.80 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.57 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:56 PM EST |
| 82.00 | 9.10 | 12.50 | 10.80 | % | 0.13 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 83.00 | 8.10 | 11.80 | 9.95 | 6.90 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.50 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 3:59:56 PM EST |
| 84.00 | 7.10 | 10.50 | 8.80 | 7.74 | 0.00 | 0.00% | 0.10 | 0 | 15 | 1.30 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 3:59:56 PM EST |
| 85.00 | 6.50 | 9.90 | 8.20 | 6.14 | 0.00 | 0.00% | 0.10 | 0 | 16 | 1.35 | 0.98 | 0.02 | -0.02 | 8/10/2026 | 8/24/2026 3:59:56 PM EST |
| 86.00 | 5.60 | 8.40 | 7.00 | 8.03 | +0.93 | +13.10% | 0.08 | 1 | 14 | 1.09 | 0.92 | 0.03 | -0.08 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 87.00 | 4.10 | 7.40 | 5.75 | 7.12 | +2.70 | +61.09% | 0.07 | 3 | 10 | 1.00 | 0.91 | 0.04 | -0.07 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 88.00 | 3.20 | 7.00 | 5.10 | 6.70 | +0.90 | +15.52% | 0.06 | 4 | 25 | 1.09 | 0.87 | 0.05 | -0.10 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 89.00 | 2.95 | 5.50 | 4.23 | 5.40 | +1.00 | +22.73% | 0.05 | 2 | 18 | 0.84 | 0.82 | 0.06 | -0.12 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 90.00 | 2.30 | 4.90 | 3.60 | 3.50 | -1.10 | -23.92% | 0.04 | 5 | 51 | 0.85 | 0.75 | 0.07 | -0.15 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 91.00 | 1.85 | 4.60 | 3.23 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 211 | 0.93 | 0.67 | 0.08 | -0.18 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 92.00 | 0.20 | 3.70 | 1.95 | 1.95 | -1.05 | -35.00% | 0.02 | 10 | 176 | 0.84 | 0.58 | 0.09 | -0.19 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 93.00 | 1.30 | 1.80 | 1.55 | 1.46 | -0.66 | -31.14% | 0.02 | 27 | 95 | 0.43 | 0.49 | 0.09 | -0.20 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 94.00 | 0.90 | 1.40 | 1.15 | 1.62 | -0.24 | -12.91% | 0.01 | 97 | 101 | 0.43 | 0.40 | 0.09 | -0.19 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 95.00 | 0.35 | 1.20 | 0.78 | 0.75 | -0.65 | -46.43% | 0.01 | 117 | 410 | 0.42 | 0.31 | 0.08 | -0.18 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 96.00 | 0.40 | 0.65 | 0.53 | 0.35 | -0.46 | -56.79% | 0.01 | 50 | 179 | 0.41 | 0.24 | 0.07 | -0.16 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 97.00 | 0.15 | 0.45 | 0.30 | 0.26 | -0.39 | -60.00% | 0.00 | 54 | 121 | 0.40 | 0.17 | 0.06 | -0.13 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 98.00 | 0.00 | 0.30 | 0.15 | 0.25 | -0.25 | -50.00% | 0.00 | 38 | 51 | 0.46 | 0.12 | 0.05 | -0.11 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 99.00 | 0.00 | 0.50 | 0.25 | 0.15 | -0.15 | -50.00% | 0.00 | 15 | 27 | 0.61 | 0.08 | 0.04 | -0.08 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.15 | -60.00% | 0.00 | 6 | 150 | 0.51 | 0.06 | 0.03 | -0.06 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 101.00 | 0.00 | 0.15 | 0.08 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.53 | 0.04 | 0.02 | -0.04 | 8/17/2026 | 8/24/2026 3:59:56 PM EST |
| 102.00 | 0.00 | 0.35 | 0.18 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 7 | 0.71 | 0.02 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 103.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.76 | 0.01 | 0.01 | -0.02 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 104.00 | 0.00 | 0.55 | 0.28 | 2.63 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.92 | 0.01 | 0.00 | -0.01 | 7/21/2026 | 8/24/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.75 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 106.00 | 0.00 | 0.40 | 0.20 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.94 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 0.55 | 0.28 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/24/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/24/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 8/24/2026 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 1.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.21 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:56 PM EST |
| 74.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.96 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 76.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 77.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.23 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 3:59:56 PM EST |
| 78.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 79.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.09 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 223 | 0.70 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 81.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.65 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:56 PM EST |
| 82.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.04 | -28.58% | 0.00 | 1 | 36 | 0.78 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 83.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 5 | 43 | 0.92 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 84.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.84 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.07 | -58.34% | 0.00 | 17 | 4,764 | 0.72 | -0.02 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 86.00 | 0.05 | 0.15 | 0.10 | 0.17 | +0.03 | +21.43% | 0.00 | 28 | 75 | 0.45 | -0.08 | 0.03 | -0.08 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 87.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.01 | -6.25% | 0.00 | 15 | 134 | 0.41 | -0.09 | 0.04 | -0.07 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 88.00 | 0.10 | 0.80 | 0.45 | 0.23 | -0.02 | -8.00% | 0.01 | 16 | 287 | 0.50 | -0.13 | 0.05 | -0.10 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 89.00 | 0.00 | 0.40 | 0.20 | 0.35 | -0.03 | -7.90% | 0.00 | 64 | 121 | 0.44 | -0.18 | 0.06 | -0.12 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 90.00 | 0.35 | 0.60 | 0.48 | 0.56 | +0.08 | +16.67% | 0.01 | 139 | 161 | 0.38 | -0.25 | 0.07 | -0.15 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 91.00 | 0.50 | 1.20 | 0.85 | 0.85 | +0.20 | +30.77% | 0.01 | 44 | 37 | 0.41 | -0.33 | 0.08 | -0.18 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 92.00 | 0.60 | 2.70 | 1.65 | 1.10 | +0.17 | +18.28% | 0.02 | 95 | 66 | 0.52 | -0.42 | 0.09 | -0.19 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 93.00 | 0.40 | 3.50 | 1.95 | 1.27 | -0.26 | -17.00% | 0.02 | 22 | 70 | 0.47 | -0.51 | 0.09 | -0.20 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 94.00 | 0.95 | 2.60 | 1.78 | 2.15 | -0.05 | -2.28% | 0.02 | 10 | 97 | 0.92 | -0.60 | 0.09 | -0.19 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 95.00 | 1.35 | 4.80 | 3.08 | 2.41 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.92 | -0.69 | 0.08 | -0.18 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 96.00 | 2.10 | 5.60 | 3.85 | 3.55 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.97 | -0.76 | 0.07 | -0.16 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 97.00 | 2.95 | 6.40 | 4.68 | 10.35 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.01 | -0.83 | 0.06 | -0.13 | 8/7/2026 | 8/24/2026 3:59:56 PM EST |
| 98.00 | 3.80 | 7.20 | 5.50 | 7.50 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.04 | -0.88 | 0.05 | -0.11 | 7/22/2026 | 8/24/2026 3:59:56 PM EST |
| 99.00 | 4.40 | 7.40 | 5.90 | 5.46 | % | 0.06 | 1 | 0 | 0.87 | -0.92 | 0.04 | -0.08 | 8/24/2026 | 8/24/2026 3:59:56 PM EST | |
| 100.00 | 5.30 | 8.30 | 6.80 | 6.36 | % | 0.07 | 1 | 0 | 0.91 | -0.94 | 0.03 | -0.06 | 8/24/2026 | 8/24/2026 3:59:56 PM EST | |
| 101.00 | 6.30 | 9.30 | 7.80 | % | 0.08 | 0 | 0 | 0.98 | -0.96 | 0.02 | -0.04 | 8/24/2026 3:59:56 PM EST | |||
| 102.00 | 7.30 | 10.30 | 8.80 | % | 0.09 | 0 | 0 | 1.05 | -0.98 | 0.01 | -0.03 | 8/24/2026 3:59:56 PM EST | |||
| 103.00 | 8.20 | 11.20 | 9.70 | % | 0.09 | 0 | 0 | 1.07 | -0.99 | 0.01 | -0.02 | 8/24/2026 3:59:56 PM EST | |||
| 104.00 | 9.10 | 13.00 | 11.05 | % | 0.11 | 0 | 0 | 1.41 | -0.99 | 0.00 | -0.01 | 8/24/2026 3:59:56 PM EST | |||
| 105.00 | 10.10 | 14.00 | 12.05 | % | 0.11 | 0 | 0 | 1.48 | -1.00 | 0.00 | -0.01 | 8/24/2026 3:59:56 PM EST | |||
| 106.00 | 11.20 | 15.00 | 13.10 | % | 0.12 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 110.00 | 15.30 | 19.00 | 17.15 | % | 0.16 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 115.00 | 20.30 | 24.00 | 22.15 | % | 0.19 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 120.00 | 25.30 | 29.00 | 27.15 | % | 0.23 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 125.00 | 30.30 | 34.00 | 32.15 | % | 0.26 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 130.00 | 35.30 | 39.00 | 37.15 | % | 0.29 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST |