Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $87.89 as of 10/13/2026 2:45:21 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 | 35.40 | 38.80 | 37.10 | 38.73 | 0.00 | 0.00% | 0.74 | 0 | 58 | 4.78 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/13/2026 4:00:06 PM EST |
| 55.00 | 30.40 | 33.80 | 32.10 | % | 0.58 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:06 PM EST | |||
| 60.00 | 25.70 | 28.50 | 27.10 | 26.24 | 0.00 | 0.00% | 0.45 | 0 | 4 | 3.25 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 4:00:06 PM EST |
| 65.00 | 20.40 | 24.40 | 22.40 | % | 0.34 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:06 PM EST | |||
| 70.00 | 15.70 | 18.60 | 17.15 | 20.37 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 10/13/2026 4:00:06 PM EST |
| 74.00 | 12.20 | 14.60 | 13.40 | 13.84 | % | 0.18 | 1 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:06 PM EST | |
| 75.00 | 11.20 | 13.00 | 12.10 | 11.95 | -1.72 | -12.59% | 0.16 | 4 | 10 | 1.35 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 76.00 | 10.20 | 12.10 | 11.15 | 11.02 | -1.73 | -13.57% | 0.15 | 1 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 77.00 | 9.30 | 11.00 | 10.15 | % | 0.13 | 0 | 0 | 1.18 | 1.00 | 0.01 | 0.00 | 10/13/2026 4:00:06 PM EST | |||
| 78.00 | 7.50 | 10.90 | 9.20 | % | 0.12 | 0 | 0 | 1.58 | 0.99 | 0.01 | -0.01 | 10/13/2026 4:00:06 PM EST | |||
| 79.00 | 7.40 | 9.40 | 8.40 | 8.89 | % | 0.11 | 2 | 0 | 1.23 | 0.97 | 0.02 | -0.04 | 10/13/2026 | 10/13/2026 4:00:06 PM EST | |
| 80.00 | 6.40 | 9.50 | 7.95 | 7.10 | -4.38 | -38.16% | 0.10 | 1 | 18 | 1.61 | 0.94 | 0.03 | -0.08 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 81.00 | 4.80 | 8.10 | 6.45 | 9.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.33 | 0.90 | 0.03 | -0.12 | 10/6/2026 | 10/13/2026 4:00:06 PM EST |
| 82.00 | 4.60 | 7.10 | 5.85 | 5.55 | -2.15 | -27.93% | 0.07 | 124 | 10 | 1.22 | 0.87 | 0.04 | -0.15 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 83.00 | 3.80 | 6.50 | 5.15 | 7.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.25 | 0.82 | 0.05 | -0.19 | 10/12/2026 | 10/13/2026 4:00:06 PM EST |
| 84.00 | 3.70 | 5.70 | 4.70 | % | 0.06 | 0 | 0 | 0.84 | 0.76 | 0.06 | -0.23 | 10/13/2026 4:00:06 PM EST | |||
| 85.00 | 2.45 | 3.80 | 3.13 | 3.68 | -0.92 | -20.00% | 0.04 | 9 | 292 | 0.86 | 0.69 | 0.07 | -0.27 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 86.00 | 1.75 | 4.30 | 3.03 | 2.45 | -1.05 | -30.00% | 0.04 | 8 | 63 | 0.71 | 0.62 | 0.07 | -0.30 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 87.00 | 1.20 | 2.95 | 2.08 | 2.17 | -0.92 | -29.78% | 0.02 | 29 | 244 | 0.60 | 0.54 | 0.08 | -0.32 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 88.00 | 0.80 | 2.30 | 1.55 | 1.82 | -0.49 | -21.22% | 0.02 | 12 | 126 | 0.59 | 0.46 | 0.08 | -0.33 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 89.00 | 1.10 | 2.75 | 1.93 | 1.35 | -0.60 | -30.77% | 0.02 | 515 | 197 | 0.84 | 0.39 | 0.07 | -0.33 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 90.00 | 0.70 | 1.95 | 1.33 | 1.15 | -0.31 | -21.24% | 0.01 | 78 | 577 | 0.75 | 0.32 | 0.07 | -0.31 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 91.00 | 0.60 | 1.70 | 1.15 | 1.09 | -0.01 | -0.91% | 0.01 | 9 | 200 | 0.79 | 0.26 | 0.06 | -0.29 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 92.00 | 0.55 | 0.85 | 0.70 | 0.78 | -0.14 | -15.22% | 0.01 | 46 | 343 | 0.72 | 0.21 | 0.05 | -0.27 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 93.00 | 0.10 | 0.80 | 0.45 | 0.45 | -0.20 | -30.77% | 0.00 | 44 | 399 | 0.65 | 0.17 | 0.05 | -0.24 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 94.00 | 0.10 | 0.55 | 0.33 | 0.30 | -0.20 | -40.00% | 0.00 | 3 | 563 | 0.66 | 0.13 | 0.04 | -0.20 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 95.00 | 0.20 | 0.55 | 0.38 | 0.31 | -0.14 | -31.12% | 0.00 | 894 | 1,504 | 0.77 | 0.10 | 0.03 | -0.17 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 96.00 | 0.15 | 0.35 | 0.25 | 0.26 | -0.19 | -42.23% | 0.00 | 17 | 180 | 0.76 | 0.08 | 0.03 | -0.14 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 97.00 | 0.10 | 0.35 | 0.23 | 0.20 | -0.15 | -42.86% | 0.00 | 15 | 155 | 0.72 | 0.05 | 0.02 | -0.11 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 98.00 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.92 | 0.04 | 0.02 | -0.08 | 10/12/2026 | 10/13/2026 4:00:06 PM EST |
| 99.00 | 0.00 | 0.80 | 0.40 | 0.21 | +0.08 | +61.54% | 0.00 | 5 | 86 | 1.55 | 0.03 | 0.01 | -0.06 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 100.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 14 | 760 | 0.79 | 0.02 | 0.01 | -0.05 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 101.00 | 0.00 | 0.85 | 0.43 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.45 | 0.01 | 0.01 | -0.03 | 10/12/2026 | 10/13/2026 4:00:06 PM EST |
| 102.00 | 0.00 | 0.90 | 0.45 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.54 | 0.01 | 0.00 | -0.02 | 10/9/2026 | 10/13/2026 4:00:06 PM EST |
| 103.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.18 | 0.00 | 0.00 | -0.01 | 10/12/2026 | 10/13/2026 4:00:06 PM EST |
| 104.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | -0.01 | 10/13/2026 4:00:06 PM EST | |||
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 6 | 530 | 0.95 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 1.10 | 0.55 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 178 | 1.15 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.96 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.24 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:06 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:06 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 10/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.64 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/13/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:06 PM EST | |||
| 60.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.46 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/13/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.50 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/13/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 1.10 | 0.55 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.16 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 4:00:06 PM EST |
| 74.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.01 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.84 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:06 PM EST |
| 76.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 49 | 45 | 0.78 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 77.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.01 | -11.12% | 0.00 | 33 | 61 | 0.81 | 0.00 | 0.01 | 0.00 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 78.00 | 0.00 | 0.20 | 0.10 | 0.12 | +0.01 | +9.10% | 0.00 | 30 | 104 | 0.86 | -0.01 | 0.01 | -0.01 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 79.00 | 0.05 | 0.80 | 0.43 | 0.22 | +0.05 | +29.42% | 0.01 | 7 | 91 | 0.87 | -0.03 | 0.02 | -0.04 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 80.00 | 0.20 | 0.25 | 0.23 | 0.20 | -0.01 | -4.77% | 0.00 | 59 | 896 | 0.72 | -0.06 | 0.03 | -0.08 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 81.00 | 0.10 | 0.40 | 0.25 | 0.30 | -0.02 | -6.25% | 0.00 | 17 | 60 | 0.64 | -0.10 | 0.03 | -0.12 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 82.00 | 0.10 | 0.70 | 0.40 | 0.46 | +0.04 | +9.53% | 0.00 | 17 | 1,227 | 0.64 | -0.13 | 0.04 | -0.15 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 83.00 | 0.30 | 0.85 | 0.58 | 0.65 | +0.08 | +14.04% | 0.01 | 53 | 186 | 0.65 | -0.18 | 0.05 | -0.19 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 84.00 | 0.70 | 1.00 | 0.85 | 0.85 | 0.00 | 0.00% | 0.01 | 91 | 977 | 0.68 | -0.24 | 0.06 | -0.23 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 85.00 | 1.10 | 1.40 | 1.25 | 1.21 | +0.11 | +10.00% | 0.01 | 211 | 3,065 | 0.71 | -0.31 | 0.07 | -0.27 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 86.00 | 1.25 | 1.60 | 1.43 | 1.53 | +0.03 | +2.00% | 0.02 | 22 | 246 | 0.64 | -0.38 | 0.07 | -0.30 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 87.00 | 1.40 | 2.30 | 1.85 | 2.22 | +0.32 | +16.85% | 0.02 | 12 | 214 | 0.63 | -0.46 | 0.08 | -0.32 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 88.00 | 2.20 | 2.80 | 2.50 | 2.82 | +0.42 | +17.50% | 0.03 | 12 | 207 | 0.67 | -0.54 | 0.08 | -0.33 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 89.00 | 1.90 | 3.50 | 2.70 | 3.40 | +0.80 | +30.77% | 0.03 | 1 | 179 | 0.53 | -0.61 | 0.07 | -0.33 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 90.00 | 3.00 | 4.40 | 3.70 | 3.88 | +0.50 | +14.80% | 0.04 | 46 | 1,076 | 0.64 | -0.68 | 0.07 | -0.31 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 91.00 | 3.20 | 5.70 | 4.45 | 4.06 | 0.00 | 0.00% | 0.05 | 0 | 1,985 | 1.13 | -0.74 | 0.06 | -0.29 | 10/12/2026 | 10/13/2026 4:00:06 PM EST |
| 92.00 | 3.90 | 6.90 | 5.40 | 5.59 | 0.00 | 0.00% | 0.06 | 0 | 237 | 1.31 | -0.79 | 0.05 | -0.27 | 10/9/2026 | 10/13/2026 4:00:06 PM EST |
| 93.00 | 4.20 | 7.30 | 5.75 | 6.53 | 0.00 | 0.00% | 0.06 | 0 | 1,851 | 1.20 | -0.83 | 0.05 | -0.24 | 10/7/2026 | 10/13/2026 4:00:06 PM EST |
| 94.00 | 5.00 | 8.90 | 6.95 | 4.39 | 0.00 | 0.00% | 0.07 | 0 | 46 | 1.55 | -0.87 | 0.04 | -0.20 | 10/6/2026 | 10/13/2026 4:00:06 PM EST |
| 95.00 | 7.10 | 9.10 | 8.10 | 8.40 | +0.96 | +12.91% | 0.09 | 1 | 167 | 1.31 | -0.90 | 0.03 | -0.17 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 96.00 | 7.40 | 10.80 | 9.10 | 5.07 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.66 | -0.92 | 0.03 | -0.14 | 9/21/2026 | 10/13/2026 4:00:06 PM EST |
| 97.00 | 8.40 | 11.00 | 9.70 | 9.81 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.44 | -0.95 | 0.02 | -0.11 | 10/9/2026 | 10/13/2026 4:00:06 PM EST |
| 98.00 | 9.40 | 11.80 | 10.60 | 6.30 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.47 | -0.96 | 0.02 | -0.08 | 9/21/2026 | 10/13/2026 4:00:06 PM EST |
| 99.00 | 10.30 | 12.90 | 11.60 | 11.89 | % | 0.12 | 1 | 0 | 1.55 | -0.97 | 0.01 | -0.06 | 10/13/2026 | 10/13/2026 4:00:06 PM EST | |
| 100.00 | 11.30 | 13.90 | 12.60 | 12.82 | +0.32 | +2.56% | 0.13 | 1 | 16 | 1.63 | -0.98 | 0.01 | -0.05 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 101.00 | 12.30 | 14.90 | 13.60 | 12.71 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.70 | -0.99 | 0.01 | -0.03 | 10/12/2026 | 10/13/2026 4:00:06 PM EST |
| 102.00 | 13.20 | 16.70 | 14.95 | % | 0.15 | 0 | 0 | 2.11 | -0.99 | 0.00 | -0.02 | 10/13/2026 4:00:06 PM EST | |||
| 103.00 | 14.60 | 17.60 | 16.10 | % | 0.16 | 0 | 0 | 2.19 | -1.00 | 0.00 | -0.01 | 10/13/2026 4:00:06 PM EST | |||
| 104.00 | 15.30 | 17.80 | 16.55 | 17.42 | % | 0.16 | 1 | 0 | 1.86 | -1.00 | 0.00 | -0.01 | 10/13/2026 | 10/13/2026 4:00:06 PM EST | |
| 105.00 | 16.20 | 18.90 | 17.55 | 18.35 | +4.65 | +33.95% | 0.17 | 1 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 110.00 | 21.20 | 23.90 | 22.55 | 22.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/13/2026 4:00:06 PM EST |
| 115.00 | 26.30 | 29.60 | 27.95 | % | 0.24 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:06 PM EST | |||
| 120.00 | 31.40 | 34.60 | 33.00 | % | 0.28 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:06 PM EST | |||
| 125.00 | 36.10 | 39.60 | 37.85 | 31.53 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/13/2026 4:00:06 PM EST |
| 130.00 | 41.20 | 44.60 | 42.90 | % | 0.33 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:06 PM EST | |||
| 135.00 | 46.00 | 49.60 | 47.80 | % | 0.35 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:06 PM EST |