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 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
364	4,180	2,529	3,856

IBKR Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

IBKR Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

IBKR Aug 21, 2026 Exp. - Max Pain @ $91.00

Puts

Calls

IBKR Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
140 C	0.20	0%	3	3	06-22	IBKR260821C00140000
135 C	0	0%	0			IBKR260821C00135000
130 C	0	0%	0			IBKR260821C00130000
125 C	0.43	-14.00%	1	26	07-06	IBKR260821C00125000
120 C	0.05	-66.67%	8	319	07-29	IBKR260821C00120000
115 C	0.10	+100.00%	100	174	08-05	IBKR260821C00115000
110 C	0.44	+388.89%	100	878	08-05	IBKR260821C00110000
105 C	0.10	0.00%	5	231	08-06	IBKR260821C00105000
103 C	0.35	0.00%	10	25	07-31	IBKR260821C00103000
102 C	0.21	-47.50%	8	132	08-03	IBKR260821C00102000
101 C	0.40	-20.00%	3	22	08-03	IBKR260821C00101000
100 C	0.15	-57.14%	32	606	08-06	IBKR260821C00100000
99 C	0.25	-63.24%	3	16	08-06	IBKR260821C00099000
98 C	0.27	-70.00%	5	10	08-06	IBKR260821C00098000
97 C	0.25	-71.26%	14	43	08-06	IBKR260821C00097000
96 C	0.35	-62.77%	3	39	08-06	IBKR260821C00096000
95 C	0.46	-54.00%	14	586	08-06	IBKR260821C00095000
94 C	0.99	0.00%	4	88	08-04	IBKR260821C00094000
93 C	0.60	-62.26%	13	103	08-06	IBKR260821C00093000
92 C	0.79	-60.50%	116	199	08-06	IBKR260821C00092000
91 C	1.03	-62.55%	13	70	08-06	IBKR260821C00091000
90 C	1.25	-52.83%	47	550	08-06	IBKR260821C00090000
89 C	3.55	+6.61%	1	27	08-05	IBKR260821C00089000
88 C	3.90	+36.84%	11	33	08-04	IBKR260821C00088000
87 C	4.70	+3.30%	5	44	08-05	IBKR260821C00087000
86 C	3.10	-45.61%	26	14	08-06	IBKR260821C00086000
85 C	3.45	-46.51%	27	59	08-06	IBKR260821C00085000
84 C	7.00	+42.86%	27	27	07-30	IBKR260821C00084000
83 C	0	0%	0			IBKR260821C00083000
82 C	10.10	0%	20	20	07-23	IBKR260821C00082000
81 C	0	0%	0			IBKR260821C00081000
80 C	11.81	+2.79%	1	122	07-24	IBKR260821C00080000
79 C	14.78	0%	1	1	07-20	IBKR260821C00079000
78 C	0	0%	0			IBKR260821C00078000
77 C	0	0%	0			IBKR260821C00077000
76 C	0	0%	0			IBKR260821C00076000
75 C	0	0%	0			IBKR260821C00075000
70 C	21.60	+2.22%	3	5	07-23	IBKR260821C00070000
65 C	0	0%	0			IBKR260821C00065000
60 C	0	0%	0			IBKR260821C00060000
55 C	34.78	0%	2	0	07-31	IBKR260821C00055000
50 C	39.82	+0.23%	4	71	08-05	IBKR260821C00050000
45 C	44.82	+4.74%	4	1	08-05	IBKR260821C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
140 P	0	0%	0			IBKR260821P00140000
135 P	0	0%	0			IBKR260821P00135000
130 P	0	0%	0			IBKR260821P00130000
125 P	0	0%	0			IBKR260821P00125000
120 P	24.00	+5.73%	4	4	07-16	IBKR260821P00120000
115 P	22.20	+11.56%	121	91	07-07	IBKR260821P00115000
110 P	0	0%	0			IBKR260821P00110000
105 P	0	0%	0			IBKR260821P00105000
103 P	0	0%	0			IBKR260821P00103000
102 P	0	0%	0			IBKR260821P00102000
101 P	0	0%	0			IBKR260821P00101000
100 P	12.07	+6.44%	1	550	08-06	IBKR260821P00100000
99 P	0	0%	0			IBKR260821P00099000
98 P	8.30	+29.69%	2	3	07-27	IBKR260821P00098000
97 P	0	0%	0			IBKR260821P00097000
96 P	7.35	+31.48%	1	1	07-24	IBKR260821P00096000
95 P	7.96	+23.79%	11	202	08-06	IBKR260821P00095000
94 P	7.65	-12.47%	11	112	08-03	IBKR260821P00094000
93 P	5.30	+21.56%	4	14	08-05	IBKR260821P00093000
92 P	6.04	+31.30%	1	54	08-06	IBKR260821P00092000
91 P	5.63	+40.75%	19	671	08-06	IBKR260821P00091000
90 P	4.80	+47.69%	25	634	08-06	IBKR260821P00090000
89 P	4.14	+45.26%	1	50	08-06	IBKR260821P00089000
88 P	3.43	+49.13%	19	143	08-06	IBKR260821P00088000
87 P	2.70	+37.76%	2	29	08-06	IBKR260821P00087000
86 P	2.60	+71.05%	4	32	08-06	IBKR260821P00086000
85 P	2.00	+45.99%	54	1,290	08-06	IBKR260821P00085000
84 P	1.63	+41.74%	74	222	08-06	IBKR260821P00084000
83 P	1.42	+49.47%	3	142	08-06	IBKR260821P00083000
82 P	1.10	+46.67%	30	601	08-06	IBKR260821P00082000
81 P	0.88	+17.33%	2	36	08-06	IBKR260821P00081000
80 P	0.48	-2.04%	79	703	08-06	IBKR260821P00080000
79 P	0.46	+15.00%	65	156	08-06	IBKR260821P00079000
78 P	0.41	-37.88%	1	7	08-06	IBKR260821P00078000
77 P	0	0%	0			IBKR260821P00077000
76 P	0.15	-40.00%	2	9	08-05	IBKR260821P00076000
75 P	0.17	+70.00%	29	178	08-06	IBKR260821P00075000
70 P	0.15	+50.00%	1	401	08-06	IBKR260821P00070000
65 P	0.05	-77.27%	2	32	08-05	IBKR260821P00065000
60 P	0.05	-82.14%	1	7	07-21	IBKR260821P00060000
55 P	0.03	-86.96%	5	11	07-27	IBKR260821P00055000
50 P	0	0%	0			IBKR260821P00050000
45 P	0	0%	0			IBKR260821P00045000