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 14, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
237	1,157	1,234	1,897

IBKR Aug 14, 2026 Exp. - Volume by Strike

Puts

Calls

IBKR Aug 14, 2026 Exp. - Open Interest by Strike

Puts

Calls

IBKR Aug 14, 2026 Exp. - Max Pain @ $88.00

Puts

Calls

IBKR Aug 14, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
130 C	0.12	-33.33%	4	6	08-05	IBKR260814C00130000
125 C	0.12	-33.33%	1	2	08-05	IBKR260814C00125000
120 C	0.12	-33.33%	1	2	08-05	IBKR260814C00120000
115 C	0	0%	0			IBKR260814C00115000
110 C	0.10	0%	7	7	07-29	IBKR260814C00110000
106 C	0.05	-75.00%	2	1	08-06	IBKR260814C00106000
105 C	0.05	-90.74%	2	30	08-03	IBKR260814C00105000
104 C	0	0%	0			IBKR260814C00104000
103 C	2.28	0%	2	1	07-14	IBKR260814C00103000
102 C	0.90	-50.00%	1	6	07-27	IBKR260814C00102000
101 C	0.35	-82.67%	1	2	07-29	IBKR260814C00101000
100 C	0.20	-50.00%	15	47	08-05	IBKR260814C00100000
99 C	0.20	-47.37%	1	15	08-05	IBKR260814C00099000
98 C	0.53	-19.70%	2	32	07-31	IBKR260814C00098000
97 C	0.31	+3.33%	2	97	08-06	IBKR260814C00097000
96 C	0.48	-12.73%	1	26	08-05	IBKR260814C00096000
95 C	0.30	-57.14%	7	83	08-06	IBKR260814C00095000
94 C	0.36	-57.65%	5	38	08-06	IBKR260814C00094000
93 C	0.26	-75.24%	73	95	08-06	IBKR260814C00093000
92 C	0.43	-68.61%	132	134	08-06	IBKR260814C00092000
91 C	1.27	-14.77%	1	29	08-06	IBKR260814C00091000
90 C	0.74	-61.05%	18	280	08-06	IBKR260814C00090000
89 C	0.85	-67.80%	44	68	08-06	IBKR260814C00089000
88 C	1.22	-67.03%	139	156	08-06	IBKR260814C00088000
87 C	1.50	-61.54%	86	66	08-06	IBKR260814C00087000
86 C	2.30	0%	5	3	08-06	IBKR260814C00086000
85 C	2.60	-40.91%	5	45	08-06	IBKR260814C00085000
84 C	5.10	-55.69%	6	7	08-03	IBKR260814C00084000
83 C	13.00	+18.18%	1	1	07-21	IBKR260814C00083000
82 C	10.40	0%	1	1	07-17	IBKR260814C00082000
81 C	5.95	-31.13%	95	47	08-06	IBKR260814C00081000
80 C	6.81	-29.21%	96	57	08-06	IBKR260814C00080000
79 C	8.55	0%	6	2	08-03	IBKR260814C00079000
78 C	9.45	0%	6	2	08-03	IBKR260814C00078000
77 C	11.10	+7.98%	1	1	08-04	IBKR260814C00077000
76 C	12.00	+7.82%	1	1	08-04	IBKR260814C00076000
75 C	0	0%	0			IBKR260814C00075000
74 C	14.35	0%	1	1	08-04	IBKR260814C00074000
73 C	15.25	0%	1	1	08-04	IBKR260814C00073000
72 C	0	0%	0			IBKR260814C00072000
70 C	0	0%	0			IBKR260814C00070000
65 C	0	0%	0			IBKR260814C00065000
60 C	0	0%	0			IBKR260814C00060000
55 C	0	0%	0			IBKR260814C00055000
50 C	43.35	-6.17%	2	2	07-22	IBKR260814C00050000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
130 P	0	0%	0			IBKR260814P00130000
125 P	0	0%	0			IBKR260814P00125000
120 P	0	0%	0			IBKR260814P00120000
115 P	0	0%	0			IBKR260814P00115000
110 P	0	0%	0			IBKR260814P00110000
106 P	0	0%	0			IBKR260814P00106000
105 P	0	0%	0			IBKR260814P00105000
104 P	16.30	0%	1	1	08-04	IBKR260814P00104000
103 P	15.40	0%	1	1	08-04	IBKR260814P00103000
102 P	0	0%	0			IBKR260814P00102000
101 P	0	0%	0			IBKR260814P00101000
100 P	12.30	0%	1	0	08-06	IBKR260814P00100000
99 P	0	0%	0			IBKR260814P00099000
98 P	0	0%	0			IBKR260814P00098000
97 P	6.46	+7.67%	1	1	07-10	IBKR260814P00097000
96 P	7.00	+28.44%	2	2	08-04	IBKR260814P00096000
95 P	6.89	+25.73%	1	15	07-29	IBKR260814P00095000
94 P	6.05	-23.51%	20	22	08-06	IBKR260814P00094000
93 P	6.74	+60.48%	1	11	08-06	IBKR260814P00093000
92 P	6.30	+10.14%	16	17	08-06	IBKR260814P00092000
91 P	5.49	+53.78%	23	24	08-06	IBKR260814P00091000
90 P	4.15	+50.91%	3	51	08-06	IBKR260814P00090000
89 P	3.59	+69.34%	2	20	08-06	IBKR260814P00089000
88 P	3.21	+83.43%	13	1,069	08-06	IBKR260814P00088000
87 P	2.50	+79.86%	39	102	08-06	IBKR260814P00087000
86 P	1.98	+92.23%	126	156	08-06	IBKR260814P00086000
85 P	1.50	+102.70%	1,098	1,118	08-06	IBKR260814P00085000
84 P	0.90	+5.88%	52	63	08-06	IBKR260814P00084000
83 P	0.80	+77.78%	48	135	08-06	IBKR260814P00083000
82 P	0.50	0.00%	12	19	08-06	IBKR260814P00082000
81 P	0.38	+90.00%	36	51	08-06	IBKR260814P00081000
80 P	0.30	+87.50%	88	163	08-06	IBKR260814P00080000
79 P	0.20	-55.56%	1	10	08-04	IBKR260814P00079000
78 P	0.20	0%	1	1	08-06	IBKR260814P00078000
77 P	0	0%	0			IBKR260814P00077000
76 P	0.20	0%	7	7	08-03	IBKR260814P00076000
75 P	0.10	0.00%	1	24	08-06	IBKR260814P00075000
74 P	0.20	0%	1	1	08-03	IBKR260814P00074000
73 P	0.15	0%	17	17	08-03	IBKR260814P00073000
72 P	0	0%	0			IBKR260814P00072000
70 P	0.10	-33.33%	1	16	08-03	IBKR260814P00070000
65 P	0.10	0.00%	3	9	08-03	IBKR260814P00065000
60 P	0.10	0.00%	1	5	08-03	IBKR260814P00060000
55 P	0	0%	0			IBKR260814P00055000
50 P	0	0%	0			IBKR260814P00050000