Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $89.20 as of 10/6/2026 7:54:04 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 | 39.40 | 42.80 | 41.10 | 41.10 | 0.00 | 0.00% | 0.82 | 0 | 4 | 5.78 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:00 PM EST |
| 55.00 | 33.70 | 37.80 | 35.75 | 36.13 | 0.00 | 0.00% | 0.65 | 0 | 4 | 5.04 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:00 PM EST |
| 60.00 | 28.80 | 32.80 | 30.80 | % | 0.51 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:00 PM EST | |||
| 65.00 | 23.90 | 27.80 | 25.85 | % | 0.40 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:00 PM EST | |||
| 70.00 | 19.40 | 22.80 | 21.10 | 19.98 | 0.00 | 0.00% | 0.30 | 0 | 5 | 3.12 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/6/2026 4:00:00 PM EST |
| 74.00 | 15.40 | 18.80 | 17.10 | % | 0.23 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:00 PM EST | |||
| 75.00 | 14.10 | 17.80 | 15.95 | 22.05 | 0.00 | 0.00% | 0.21 | 0 | 6 | 2.54 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 10/6/2026 4:00:00 PM EST |
| 76.00 | 13.40 | 16.80 | 15.10 | % | 0.20 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:00 PM EST | |||
| 77.00 | 12.50 | 15.80 | 14.15 | % | 0.18 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:00 PM EST | |||
| 78.00 | 11.40 | 14.80 | 13.10 | 7.75 | 0.00 | 0.00% | 0.17 | 0 | 40 | 2.20 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 4:00:00 PM EST |
| 79.00 | 10.20 | 13.80 | 12.00 | 12.00 | +5.60 | +87.50% | 0.15 | 4 | 40 | 2.09 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 80.00 | 9.40 | 12.80 | 11.10 | 11.27 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.97 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/6/2026 4:00:00 PM EST |
| 81.00 | 8.40 | 11.80 | 10.10 | 7.76 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:00 PM EST |
| 82.00 | 7.40 | 10.80 | 9.10 | 6.83 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.74 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:00 PM EST |
| 83.00 | 6.50 | 9.80 | 8.15 | 5.72 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.63 | 0.99 | 0.01 | -0.01 | 10/5/2026 | 10/6/2026 4:00:00 PM EST |
| 84.00 | 5.50 | 8.80 | 7.15 | 7.53 | +4.30 | +133.13% | 0.09 | 2 | 16 | 1.51 | 0.99 | 0.01 | -0.02 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 85.00 | 4.50 | 7.00 | 5.75 | 4.35 | 0.00 | 0.00% | 0.07 | 0 | 17 | 1.40 | 0.96 | 0.03 | -0.06 | 10/5/2026 | 10/6/2026 4:00:00 PM EST |
| 86.00 | 3.60 | 6.10 | 4.85 | 5.45 | +2.51 | +85.38% | 0.06 | 3 | 93 | 1.03 | 0.92 | 0.04 | -0.10 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 87.00 | 2.75 | 5.20 | 3.98 | 2.95 | 0.00 | 0.00% | 0.05 | 0 | 46 | 0.95 | 0.88 | 0.06 | -0.13 | 10/5/2026 | 10/6/2026 4:00:00 PM EST |
| 88.00 | 1.90 | 4.00 | 2.95 | 3.81 | +1.73 | +83.18% | 0.03 | 9 | 71 | 0.76 | 0.81 | 0.09 | -0.17 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 89.00 | 2.00 | 2.60 | 2.30 | 2.80 | +1.00 | +55.56% | 0.03 | 4 | 47 | 0.40 | 0.71 | 0.11 | -0.20 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 90.00 | 1.30 | 1.95 | 1.63 | 1.62 | +0.37 | +29.60% | 0.02 | 36 | 171 | 0.39 | 0.59 | 0.13 | -0.21 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 91.00 | 0.75 | 1.40 | 1.08 | 0.84 | +0.04 | +5.00% | 0.01 | 45 | 145 | 0.38 | 0.46 | 0.13 | -0.21 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 92.00 | 0.60 | 1.00 | 0.80 | 1.20 | +0.70 | +140.00% | 0.01 | 30 | 189 | 0.42 | 0.33 | 0.12 | -0.19 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 93.00 | 0.25 | 0.70 | 0.48 | 0.70 | +0.40 | +133.34% | 0.01 | 482 | 496 | 0.40 | 0.23 | 0.10 | -0.16 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 94.00 | 0.05 | 0.45 | 0.25 | 0.45 | +0.28 | +164.71% | 0.00 | 23 | 59 | 0.37 | 0.15 | 0.07 | -0.13 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 95.00 | 0.10 | 0.35 | 0.23 | 0.25 | +0.15 | +150.00% | 0.00 | 57 | 130 | 0.44 | 0.09 | 0.05 | -0.09 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 96.00 | 0.10 | 0.35 | 0.23 | 0.13 | +0.08 | +160.00% | 0.00 | 9 | 87 | 0.49 | 0.05 | 0.03 | -0.06 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 97.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.03 | +42.86% | 0.00 | 3 | 64 | 0.56 | 0.03 | 0.02 | -0.03 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 98.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.03 | 0.01 | 0.01 | -0.01 | 10/1/2026 | 10/6/2026 4:00:00 PM EST |
| 99.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.26 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/6/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.01 | -16.67% | 0.00 | 21 | 73 | 0.74 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 101.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.02 | +66.67% | 0.00 | 4 | 5,097 | 0.75 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 102.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:00 PM EST | |||
| 103.00 | 0.00 | 1.95 | 0.98 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.80 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/6/2026 4:00:00 PM EST |
| 104.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/6/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 1.50 | 0.75 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/6/2026 4:00:00 PM EST |
| 106.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:00 PM EST | |||
| 107.00 | 0.00 | 1.55 | 0.78 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/6/2026 4:00:00 PM EST |
| 108.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.24 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/6/2026 4:00:00 PM EST |
| 109.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.38 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/6/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:00 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.73 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:00 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:00 PM EST | |||
| 74.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.63 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 4:00:00 PM EST |
| 76.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:00 PM EST | |||
| 77.00 | 0.00 | 1.55 | 0.78 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.02 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 4:00:00 PM EST |
| 78.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.82 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 4:00:00 PM EST |
| 79.00 | 0.00 | 1.35 | 0.68 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.71 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 1 | 93 | 0.70 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 81.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.31 | -88.58% | 0.00 | 5 | 9 | 0.64 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 82.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 8 | 70 | 0.58 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 83.00 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.92 | -0.01 | 0.01 | -0.01 | 10/5/2026 | 10/6/2026 4:00:00 PM EST |
| 84.00 | 0.00 | 0.45 | 0.23 | 0.07 | -0.10 | -58.83% | 0.00 | 3 | 69 | 0.78 | -0.01 | 0.01 | -0.02 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 85.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.12 | -60.00% | 0.00 | 55 | 361 | 0.46 | -0.04 | 0.03 | -0.06 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 86.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.25 | -69.45% | 0.00 | 34 | 377 | 0.39 | -0.08 | 0.04 | -0.10 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 87.00 | 0.10 | 0.35 | 0.23 | 0.15 | -0.35 | -70.00% | 0.00 | 28 | 70 | 0.40 | -0.12 | 0.06 | -0.13 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 88.00 | 0.25 | 0.40 | 0.33 | 0.28 | -0.62 | -68.89% | 0.00 | 27 | 232 | 0.37 | -0.19 | 0.09 | -0.17 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 89.00 | 0.50 | 0.60 | 0.55 | 0.55 | -0.67 | -54.92% | 0.01 | 21 | 163 | 0.37 | -0.29 | 0.11 | -0.20 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 90.00 | 0.75 | 1.20 | 0.98 | 0.85 | -1.70 | -66.67% | 0.01 | 15 | 72 | 0.39 | -0.41 | 0.13 | -0.21 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 91.00 | 0.70 | 2.05 | 1.38 | 1.02 | -1.60 | -61.07% | 0.02 | 37 | 29 | 0.36 | -0.54 | 0.13 | -0.21 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 92.00 | 1.90 | 2.60 | 2.25 | 2.00 | -1.56 | -43.82% | 0.02 | 11 | 15 | 0.44 | -0.67 | 0.12 | -0.19 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 93.00 | 2.40 | 3.40 | 2.90 | 2.30 | -4.40 | -65.68% | 0.03 | 10 | 1,144 | 0.60 | -0.77 | 0.10 | -0.16 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 94.00 | 2.20 | 4.90 | 3.55 | 8.14 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.87 | -0.85 | 0.07 | -0.13 | 9/30/2026 | 10/6/2026 4:00:00 PM EST |
| 95.00 | 3.10 | 5.70 | 4.40 | 6.25 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.90 | -0.91 | 0.05 | -0.09 | 10/5/2026 | 10/6/2026 4:00:00 PM EST |
| 96.00 | 4.10 | 6.70 | 5.40 | 4.20 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.99 | -0.95 | 0.03 | -0.06 | 9/21/2026 | 10/6/2026 4:00:00 PM EST |
| 97.00 | 4.30 | 7.70 | 6.00 | 4.76 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.08 | -0.97 | 0.02 | -0.03 | 8/31/2026 | 10/6/2026 4:00:00 PM EST |
| 98.00 | 5.30 | 8.60 | 6.95 | 5.30 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.12 | -0.99 | 0.01 | -0.01 | 8/31/2026 | 10/6/2026 4:00:00 PM EST |
| 99.00 | 6.30 | 9.80 | 8.05 | 13.45 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/6/2026 4:00:00 PM EST |
| 100.00 | 7.30 | 10.60 | 8.95 | 10.85 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/6/2026 4:00:00 PM EST |
| 101.00 | 8.30 | 11.60 | 9.95 | % | 0.10 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:00 PM EST | |||
| 102.00 | 9.30 | 12.60 | 10.95 | % | 0.11 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:00 PM EST | |||
| 103.00 | 10.30 | 13.60 | 11.95 | % | 0.12 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:00 PM EST | |||
| 104.00 | 11.30 | 14.60 | 12.95 | % | 0.12 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:00 PM EST | |||
| 105.00 | 12.30 | 15.60 | 13.95 | % | 0.13 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:00 PM EST | |||
| 106.00 | 13.30 | 16.60 | 14.95 | % | 0.14 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:00 PM EST | |||
| 107.00 | 14.30 | 18.20 | 16.25 | % | 0.15 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:00 PM EST | |||
| 108.00 | 15.30 | 18.60 | 16.95 | % | 0.16 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:00 PM EST | |||
| 109.00 | 16.30 | 19.60 | 17.95 | % | 0.16 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:00 PM EST | |||
| 110.00 | 17.30 | 20.60 | 18.95 | % | 0.17 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:00 PM EST | |||
| 115.00 | 22.30 | 26.20 | 24.25 | % | 0.21 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:00 PM EST | |||
| 120.00 | 27.30 | 30.60 | 28.95 | % | 0.24 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:00 PM EST | |||
| 125.00 | 32.30 | 36.40 | 34.35 | % | 0.27 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:00 PM EST | |||
| 130.00 | 37.30 | 40.60 | 38.95 | % | 0.30 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:00 PM EST |