Dark

IBKR
Interactive Brokers Group, Inc. Class A Common Stock
stock NASDAQ

At Close

Aug 7, 2026 3:59:53 PM EDT

87.83USD+2.104%(+1.81)7,785,094

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:28:30 AM EDT

87.85USD+2.127%(+1.83)0

After-hours

Aug 7, 2026 4:04:30 PM EDT

87.90USD+0.080%(+0.07)742,647

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Aug 7, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
343	2,684	919	3,470

IBKR Aug 7, 2026 Exp. - Volume by Strike

Puts

Calls

IBKR Aug 7, 2026 Exp. - Open Interest by Strike

Puts

Calls

IBKR Aug 7, 2026 Exp. - Max Pain @ $88.00

Puts

Calls

IBKR Aug 7, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
130 C	0.06	0.00%	1	2	08-06	IBKR260807C00130000
125 C	0	0%	0			IBKR260807C00125000
120 C	1.13	0%	1	1	07-20	IBKR260807C00120000
115 C	0	0%	0			IBKR260807C00115000
110 C	0.07	0%	2	0	08-03	IBKR260807C00110000
107 C	1.47	+47.00%	5	21	07-06	IBKR260807C00107000
106 C	1.10	+37.50%	1	7	07-21	IBKR260807C00106000
105 C	0.05	-96.06%	12	7	07-23	IBKR260807C00105000
104 C	1.21	-32.78%	8	7	07-21	IBKR260807C00104000
103 C	0.90	-48.86%	80	61	07-17	IBKR260807C00103000
102 C	0.03	-90.32%	23	125	07-29	IBKR260807C00102000
101 C	1.18	+413.04%	6	20	07-30	IBKR260807C00101000
100 C	0.19	+90.00%	1	105	07-30	IBKR260807C00100000
99 C	0.07	-79.41%	3	27	08-04	IBKR260807C00099000
98 C	0.03	-40.00%	1	71	08-06	IBKR260807C00098000
97 C	0.01	-80.00%	60	98	08-06	IBKR260807C00097000
96 C	0.10	+100.00%	1	115	08-06	IBKR260807C00096000
95 C	0.03	-85.00%	17	127	08-06	IBKR260807C00095000
94 C	0.35	+40.00%	4	39	08-06	IBKR260807C00094000
93 C	0.07	-65.00%	12	574	08-06	IBKR260807C00093000
92 C	0.08	-85.45%	166	255	08-06	IBKR260807C00092000
91 C	0.07	-86.00%	4	142	08-06	IBKR260807C00091000
90 C	0.09	-89.77%	450	481	08-06	IBKR260807C00090000
89 C	0.15	-88.46%	22	126	08-06	IBKR260807C00089000
88 C	0.30	-83.33%	39	273	08-06	IBKR260807C00088000
87 C	0.62	-73.39%	7	27	08-06	IBKR260807C00087000
86 C	0.80	-80.95%	69	16	08-06	IBKR260807C00086000
85 C	2.30	-55.77%	2	14	08-06	IBKR260807C00085000
84 C	4.39	-28.03%	2	5	08-06	IBKR260807C00084000
83 C	5.30	-29.99%	1	1	08-06	IBKR260807C00083000
82 C	6.20	+20.86%	2	4	08-04	IBKR260807C00082000
81 C	5.95	-33.15%	1	129	08-06	IBKR260807C00081000
80 C	6.85	-10.34%	1	131	08-06	IBKR260807C00080000
79 C	0	0%	0			IBKR260807C00079000
78 C	10.56	0%	1	1	08-04	IBKR260807C00078000
77 C	11.46	0%	1	1	08-04	IBKR260807C00077000
76 C	12.48	0%	1	1	08-04	IBKR260807C00076000
75 C	13.45	0%	3	2	08-04	IBKR260807C00075000
70 C	18.35	-15.90%	2	7	08-04	IBKR260807C00070000
65 C	0	0%	0			IBKR260807C00065000
60 C	0	0%	0			IBKR260807C00060000
55 C	0	0%	0			IBKR260807C00055000
50 C	39.24	-12.49%	2	3	07-31	IBKR260807C00050000
45 C	44.24	0%	2	1	07-31	IBKR260807C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
130 P	0	0%	0			IBKR260807P00130000
125 P	0	0%	0			IBKR260807P00125000
120 P	0	0%	0			IBKR260807P00120000
115 P	0	0%	0			IBKR260807P00115000
110 P	0	0%	0			IBKR260807P00110000
107 P	0	0%	0			IBKR260807P00107000
106 P	0	0%	0			IBKR260807P00106000
105 P	0	0%	0			IBKR260807P00105000
104 P	0	0%	0			IBKR260807P00104000
103 P	14.73	0%	1	1	08-04	IBKR260807P00103000
102 P	13.83	0%	1	0	08-04	IBKR260807P00102000
101 P	14.80	+10.78%	4	1	08-06	IBKR260807P00101000
100 P	13.83	+40.69%	4	1	08-06	IBKR260807P00100000
99 P	6.49	0%	2	2	07-14	IBKR260807P00099000
98 P	0	0%	0			IBKR260807P00098000
97 P	0	0%	0			IBKR260807P00097000
96 P	5.91	-19.15%	1	2	08-05	IBKR260807P00096000
95 P	9.40	+62.07%	52	11	08-06	IBKR260807P00095000
94 P	8.15	+53.77%	74	5	08-06	IBKR260807P00094000
93 P	6.76	+1.05%	1	6	08-06	IBKR260807P00093000
92 P	6.25	+140.38%	14	7	08-06	IBKR260807P00092000
91 P	5.15	+118.22%	4	18	08-06	IBKR260807P00091000
90 P	4.00	+154.78%	56	238	08-06	IBKR260807P00090000
89 P	2.79	+114.62%	14	65	08-06	IBKR260807P00089000
88 P	2.37	+229.17%	18	562	08-06	IBKR260807P00088000
87 P	1.48	+184.62%	76	498	08-06	IBKR260807P00087000
86 P	0.72	+125.00%	51	144	08-06	IBKR260807P00086000
85 P	0.50	+163.16%	97	491	08-06	IBKR260807P00085000
84 P	0.20	+42.86%	17	459	08-06	IBKR260807P00084000
83 P	0.10	+66.67%	59	227	08-06	IBKR260807P00083000
82 P	0.05	-37.50%	18	591	08-06	IBKR260807P00082000
81 P	0.05	-37.50%	2	50	08-05	IBKR260807P00081000
80 P	0.01	-80.00%	23	254	08-06	IBKR260807P00080000
79 P	0.12	-20.00%	1	83	08-04	IBKR260807P00079000
78 P	0.06	0%	436	436	08-03	IBKR260807P00078000
77 P	0.09	-40.00%	65	72	08-03	IBKR260807P00077000
76 P	0.10	0.00%	1	4	08-04	IBKR260807P00076000
75 P	0.05	-58.33%	2	42	08-03	IBKR260807P00075000
70 P	0.10	0.00%	3	6	08-03	IBKR260807P00070000
65 P	0.10	+42.86%	1	5	08-04	IBKR260807P00065000
60 P	0	0%	0			IBKR260807P00060000
55 P	0	0%	0			IBKR260807P00055000
50 P	0.10	+66.67%	5	9	08-06	IBKR260807P00050000
45 P	0.10	+66.67%	7	99	08-06	IBKR260807P00045000