Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $87.83 as of 8/10/2026 2:29:33 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 | 39.20 | 42.70 | 40.95 | 43.35 | 0.00 | 0.00% | 0.82 | 0 | 2 | 4.82 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/10/2026 3:59:54 PM EST |
| 55.00 | 34.10 | 37.70 | 35.90 | % | 0.65 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 8/10/2026 3:59:54 PM EST | |||
| 60.00 | 29.20 | 32.70 | 30.95 | % | 0.52 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 8/10/2026 3:59:54 PM EST | |||
| 65.00 | 24.20 | 27.70 | 25.95 | % | 0.40 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 8/10/2026 3:59:54 PM EST | |||
| 70.00 | 19.60 | 22.70 | 21.15 | 16.39 | 0.00 | 0.00% | 0.30 | 0 | 5 | 2.58 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 3:59:54 PM EST |
| 72.00 | 17.70 | 20.00 | 18.85 | % | 0.26 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 8/10/2026 3:59:54 PM EST | |||
| 73.00 | 16.80 | 18.80 | 17.80 | 17.98 | +2.73 | +17.91% | 0.24 | 1 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:54 PM EST |
| 74.00 | 15.90 | 17.90 | 16.90 | 17.08 | +2.73 | +19.03% | 0.23 | 1 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:54 PM EST |
| 75.00 | 14.20 | 17.70 | 15.95 | 13.95 | % | 0.21 | 1 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:54 PM EST | |
| 76.00 | 13.30 | 16.70 | 15.00 | 14.10 | +2.10 | +17.50% | 0.20 | 2 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:54 PM EST |
| 77.00 | 12.40 | 15.70 | 14.05 | 13.20 | +2.10 | +18.92% | 0.18 | 1 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:54 PM EST |
| 78.00 | 11.40 | 14.70 | 13.05 | 8.98 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.81 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 3:59:54 PM EST |
| 79.00 | 10.40 | 13.70 | 12.05 | 11.53 | +3.53 | +44.13% | 0.15 | 2 | 2 | 1.71 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:54 PM EST |
| 80.00 | 9.00 | 12.70 | 10.85 | 10.55 | +4.10 | +63.57% | 0.14 | 3 | 56 | 1.62 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:54 PM EST |
| 81.00 | 8.40 | 11.70 | 10.05 | 6.75 | 0.00 | 0.00% | 0.12 | 0 | 30 | 1.52 | 0.99 | 0.00 | -0.01 | 8/7/2026 | 8/10/2026 3:59:54 PM EST |
| 82.00 | 7.70 | 10.70 | 9.20 | 6.94 | +1.14 | +19.66% | 0.11 | 1 | 63 | 1.46 | 0.99 | 0.01 | -0.01 | 8/10/2026 | 8/10/2026 3:59:54 PM EST |
| 83.00 | 6.40 | 9.80 | 8.10 | 6.03 | -6.97 | -53.62% | 0.10 | 1 | 1 | 1.37 | 0.98 | 0.01 | -0.03 | 8/10/2026 | 8/10/2026 3:59:54 PM EST |
| 84.00 | 5.70 | 8.80 | 7.25 | 5.10 | 0.00 | 0.00% | 0.09 | 0 | 7 | 1.27 | 0.96 | 0.02 | -0.06 | 8/3/2026 | 8/10/2026 3:59:54 PM EST |
| 85.00 | 4.80 | 7.90 | 6.35 | 2.99 | 0.00 | 0.00% | 0.07 | 0 | 52 | 1.20 | 0.93 | 0.03 | -0.09 | 8/7/2026 | 8/10/2026 3:59:54 PM EST |
| 86.00 | 4.10 | 7.00 | 5.55 | 5.00 | +2.69 | +116.45% | 0.06 | 1 | 27 | 1.13 | 0.88 | 0.05 | -0.12 | 8/10/2026 | 8/10/2026 3:59:54 PM EST |
| 87.00 | 3.60 | 6.20 | 4.90 | 5.00 | +3.07 | +159.07% | 0.06 | 73 | 70 | 1.08 | 0.82 | 0.06 | -0.14 | 8/10/2026 | 8/10/2026 3:59:54 PM EST |
| 88.00 | 3.00 | 4.50 | 3.75 | 3.30 | +1.70 | +106.25% | 0.04 | 117 | 181 | 0.58 | 0.75 | 0.08 | -0.17 | 8/10/2026 | 8/10/2026 3:59:54 PM EST |
| 89.00 | 1.30 | 4.70 | 3.00 | 3.36 | +2.20 | +189.66% | 0.03 | 238 | 74 | 0.99 | 0.67 | 0.09 | -0.19 | 8/10/2026 | 8/10/2026 3:59:54 PM EST |
| 90.00 | 0.75 | 4.10 | 2.43 | 2.40 | +1.65 | +220.00% | 0.03 | 179 | 306 | 0.97 | 0.57 | 0.10 | -0.21 | 8/10/2026 | 8/10/2026 3:59:54 PM EST |
| 91.00 | 0.50 | 1.95 | 1.23 | 1.44 | +0.92 | +176.93% | 0.01 | 1,042 | 36 | 0.37 | 0.47 | 0.10 | -0.21 | 8/10/2026 | 8/10/2026 3:59:54 PM EST |
| 92.00 | 0.90 | 1.15 | 1.03 | 1.00 | +0.55 | +122.23% | 0.01 | 268 | 189 | 0.43 | 0.37 | 0.10 | -0.20 | 8/10/2026 | 8/10/2026 3:59:54 PM EST |
| 93.00 | 0.55 | 1.10 | 0.83 | 0.83 | +0.58 | +232.00% | 0.01 | 183 | 114 | 0.45 | 0.28 | 0.09 | -0.18 | 8/10/2026 | 8/10/2026 3:59:54 PM EST |
| 94.00 | 0.05 | 1.10 | 0.58 | 0.60 | +0.46 | +328.58% | 0.01 | 74 | 51 | 0.43 | 0.21 | 0.08 | -0.15 | 8/10/2026 | 8/10/2026 3:59:54 PM EST |
| 95.00 | 0.20 | 0.50 | 0.35 | 0.45 | +0.15 | +50.00% | 0.00 | 81 | 83 | 0.44 | 0.15 | 0.06 | -0.13 | 8/10/2026 | 8/10/2026 3:59:54 PM EST |
| 96.00 | 0.00 | 0.45 | 0.23 | 0.18 | +0.13 | +260.00% | 0.00 | 17 | 30 | 0.54 | 0.10 | 0.05 | -0.09 | 8/10/2026 | 8/10/2026 3:59:54 PM EST |
| 97.00 | 0.00 | 0.25 | 0.13 | 0.21 | +0.16 | +320.00% | 0.00 | 5 | 97 | 0.50 | 0.06 | 0.03 | -0.07 | 8/10/2026 | 8/10/2026 3:59:54 PM EST |
| 98.00 | 0.00 | 2.20 | 1.10 | 0.09 | +0.04 | +80.00% | 0.01 | 7 | 36 | 1.28 | 0.04 | 0.02 | -0.05 | 8/10/2026 | 8/10/2026 3:59:54 PM EST |
| 99.00 | 0.00 | 0.50 | 0.25 | 0.28 | +0.23 | +460.00% | 0.00 | 17 | 23 | 0.74 | 0.02 | 0.02 | -0.03 | 8/10/2026 | 8/10/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 55 | 259 | 0.54 | 0.01 | 0.01 | -0.02 | 8/10/2026 | 8/10/2026 3:59:54 PM EST |
| 101.00 | 0.00 | 0.90 | 0.45 | 0.05 | -0.30 | -85.72% | 0.00 | 180 | 2 | 1.04 | 0.01 | 0.01 | -0.01 | 8/10/2026 | 8/10/2026 3:59:54 PM EST |
| 102.00 | 0.00 | 0.90 | 0.45 | 0.05 | -0.85 | -94.45% | 0.00 | 79 | 6 | 1.10 | 0.00 | 0.00 | -0.01 | 8/10/2026 | 8/10/2026 3:59:54 PM EST |
| 103.00 | 0.00 | 2.15 | 1.08 | 2.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/10/2026 3:59:54 PM EST |
| 104.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:54 PM EST | |||
| 105.00 | 0.00 | 1.05 | 0.53 | 0.09 | +0.04 | +80.00% | 0.01 | 3 | 30 | 1.33 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:54 PM EST |
| 106.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.04 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/10/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:54 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.56 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.79 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.01 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 3:59:54 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 | 0.05 | 0.03 | 0.05 | % | 0.00 | 15 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:54 PM EST | |
| 55.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.91 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.58 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.02 | -20.00% | 0.00 | 1 | 16 | 1.27 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:54 PM EST |
| 72.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:54 PM EST | |||
| 73.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.09 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 3:59:54 PM EST |
| 74.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.03 | -30.00% | 0.00 | 1 | 24 | 0.98 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:54 PM EST |
| 76.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.10 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 3:59:54 PM EST |
| 77.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:54 PM EST | |||
| 78.00 | 0.00 | 0.05 | 0.03 | 0.10 | -0.10 | -50.00% | 0.00 | 1 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:54 PM EST |
| 79.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.67 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 17 | 170 | 0.61 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:54 PM EST |
| 81.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.11 | -73.34% | 0.00 | 34 | 51 | 0.64 | -0.01 | 0.00 | -0.01 | 8/10/2026 | 8/10/2026 3:59:54 PM EST |
| 82.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.17 | -85.00% | 0.00 | 6 | 56 | 0.71 | -0.01 | 0.01 | -0.01 | 8/10/2026 | 8/10/2026 3:59:54 PM EST |
| 83.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.27 | -87.10% | 0.00 | 48 | 144 | 0.46 | -0.02 | 0.01 | -0.03 | 8/10/2026 | 8/10/2026 3:59:54 PM EST |
| 84.00 | 0.00 | 0.20 | 0.10 | 0.06 | -0.34 | -85.00% | 0.00 | 31 | 80 | 0.55 | -0.04 | 0.02 | -0.06 | 8/10/2026 | 8/10/2026 3:59:54 PM EST |
| 85.00 | 0.10 | 0.25 | 0.18 | 0.13 | -0.66 | -83.55% | 0.00 | 144 | 1,248 | 0.45 | -0.07 | 0.03 | -0.09 | 8/10/2026 | 8/10/2026 3:59:54 PM EST |
| 86.00 | 0.05 | 0.25 | 0.15 | 0.20 | -0.71 | -78.03% | 0.00 | 27 | 177 | 0.36 | -0.12 | 0.05 | -0.12 | 8/10/2026 | 8/10/2026 3:59:54 PM EST |
| 87.00 | 0.05 | 0.65 | 0.35 | 0.27 | -1.12 | -80.58% | 0.00 | 110 | 131 | 0.38 | -0.18 | 0.06 | -0.14 | 8/10/2026 | 8/10/2026 3:59:54 PM EST |
| 88.00 | 0.45 | 0.75 | 0.60 | 0.65 | -1.25 | -65.79% | 0.01 | 120 | 1,098 | 0.42 | -0.25 | 0.08 | -0.17 | 8/10/2026 | 8/10/2026 3:59:54 PM EST |
| 89.00 | 0.70 | 1.30 | 1.00 | 0.80 | -2.15 | -72.89% | 0.01 | 9 | 44 | 0.45 | -0.33 | 0.09 | -0.19 | 8/10/2026 | 8/10/2026 3:59:54 PM EST |
| 90.00 | 0.90 | 1.75 | 1.33 | 1.25 | -1.85 | -59.68% | 0.01 | 38 | 69 | 0.47 | -0.43 | 0.10 | -0.21 | 8/10/2026 | 8/10/2026 3:59:54 PM EST |
| 91.00 | 1.10 | 2.40 | 1.75 | 1.75 | -2.98 | -63.01% | 0.02 | 47 | 59 | 0.40 | -0.53 | 0.10 | -0.21 | 8/10/2026 | 8/10/2026 3:59:54 PM EST |
| 92.00 | 1.40 | 2.85 | 2.13 | 2.00 | -3.65 | -64.61% | 0.02 | 18 | 22 | 0.33 | -0.63 | 0.10 | -0.20 | 8/10/2026 | 8/10/2026 3:59:54 PM EST |
| 93.00 | 0.95 | 4.30 | 2.63 | 6.74 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.80 | -0.72 | 0.09 | -0.18 | 8/6/2026 | 8/10/2026 3:59:54 PM EST |
| 94.00 | 2.50 | 5.10 | 3.80 | 4.82 | -1.23 | -20.34% | 0.04 | 2 | 22 | 0.84 | -0.79 | 0.08 | -0.15 | 8/10/2026 | 8/10/2026 3:59:54 PM EST |
| 95.00 | 4.00 | 6.30 | 5.15 | 5.75 | -1.14 | -16.55% | 0.05 | 2 | 15 | 0.99 | -0.85 | 0.06 | -0.13 | 8/10/2026 | 8/10/2026 3:59:54 PM EST |
| 96.00 | 5.00 | 7.30 | 6.15 | 7.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.08 | -0.90 | 0.05 | -0.09 | 8/4/2026 | 8/10/2026 3:59:54 PM EST |
| 97.00 | 5.50 | 7.80 | 6.65 | 6.46 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.01 | -0.94 | 0.03 | -0.07 | 7/10/2026 | 8/10/2026 3:59:54 PM EST |
| 98.00 | 6.50 | 8.10 | 7.30 | 8.00 | % | 0.07 | 1 | 0 | 0.85 | -0.96 | 0.02 | -0.05 | 8/10/2026 | 8/10/2026 3:59:54 PM EST | |
| 99.00 | 7.50 | 9.50 | 8.50 | % | 0.09 | 0 | 0 | 1.06 | -0.98 | 0.02 | -0.03 | 8/10/2026 3:59:54 PM EST | |||
| 100.00 | 8.10 | 10.70 | 9.40 | 12.30 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.19 | -0.99 | 0.01 | -0.02 | 8/6/2026 | 8/10/2026 3:59:54 PM EST |
| 101.00 | 9.50 | 11.70 | 10.60 | % | 0.10 | 0 | 0 | 1.26 | -0.99 | 0.01 | -0.01 | 8/10/2026 3:59:54 PM EST | |||
| 102.00 | 10.40 | 12.90 | 11.65 | % | 0.11 | 0 | 0 | 1.33 | -1.00 | 0.00 | -0.01 | 8/10/2026 3:59:54 PM EST | |||
| 103.00 | 11.40 | 13.70 | 12.55 | 15.40 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 3:59:54 PM EST |
| 104.00 | 12.40 | 14.70 | 13.55 | 16.30 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 3:59:54 PM EST |
| 105.00 | 13.40 | 15.70 | 14.55 | % | 0.14 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/10/2026 3:59:54 PM EST | |||
| 106.00 | 14.20 | 17.10 | 15.65 | % | 0.15 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/10/2026 3:59:54 PM EST | |||
| 110.00 | 18.40 | 21.10 | 19.75 | % | 0.18 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 8/10/2026 3:59:54 PM EST | |||
| 115.00 | 22.50 | 26.10 | 24.30 | % | 0.21 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/10/2026 3:59:54 PM EST | |||
| 120.00 | 27.80 | 31.10 | 29.45 | % | 0.25 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 8/10/2026 3:59:54 PM EST | |||
| 125.00 | 33.00 | 36.10 | 34.55 | % | 0.28 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 8/10/2026 3:59:54 PM EST | |||
| 130.00 | 38.20 | 40.70 | 39.45 | % | 0.30 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 8/10/2026 3:59:54 PM EST |