Dark

Check out our API

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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,277	12,758	301	4,654

IBKR Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

IBKR Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

IBKR Dec 18, 2026 Exp. - Max Pain @ $80.00

Puts

Calls

IBKR Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
140 C	0.62	-40.95%	888	903	08-04	IBKR261218C00140000
135 C	1.62	-25.69%	2	5	07-22	IBKR261218C00135000
130 C	0.92	-35.21%	4	30	08-03	IBKR261218C00130000
125 C	1.15	-17.86%	1	436	08-06	IBKR261218C00125000
120 C	1.27	-27.43%	3	228	08-06	IBKR261218C00120000
115 C	2.00	+8.11%	1	175	08-06	IBKR261218C00115000
110 C	2.25	-31.82%	8	183	08-06	IBKR261218C00110000
105 C	3.07	-28.60%	7	155	08-06	IBKR261218C00105000
100 C	3.97	-25.52%	74	395	08-06	IBKR261218C00100000
95 C	5.21	-25.57%	6	1,353	08-06	IBKR261218C00095000
90 C	7.32	-18.67%	31	8,895	08-06	IBKR261218C00090000
85 C	9.95	-21.96%	20	538	08-06	IBKR261218C00085000
80 C	12.70	-12.41%	2	138	08-06	IBKR261218C00080000
75 C	16.37	-10.55%	1	208	08-06	IBKR261218C00075000
70 C	19.50	-13.33%	4	215	08-06	IBKR261218C00070000
65 C	30.80	+3.70%	1	23	07-22	IBKR261218C00065000
60 C	31.79	+0.63%	1	75	07-27	IBKR261218C00060000
55 C	32.15	+0.91%	20	34	06-04	IBKR261218C00055000
50 C	45.10	-0.31%	1	12	07-10	IBKR261218C00050000
45 C	42.32	+1.34%	3	12	07-29	IBKR261218C00045000
40 C	53.15	-4.83%	20	4	07-07	IBKR261218C00040000
35 C	50.76	+4.66%	1	18	05-29	IBKR261218C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
140 P	0	0%	0			IBKR261218P00140000
135 P	0	0%	0			IBKR261218P00135000
130 P	0	0%	0			IBKR261218P00130000
125 P	0	0%	0			IBKR261218P00125000
120 P	31.00	+11.27%	1	4	07-23	IBKR261218P00120000
115 P	0	0%	0			IBKR261218P00115000
110 P	21.66	0%	2	2	08-05	IBKR261218P00110000
105 P	0	0%	0			IBKR261218P00105000
100 P	11.91	-11.12%	10	54	07-15	IBKR261218P00100000
95 P	11.50	-8.73%	1	59	08-05	IBKR261218P00095000
90 P	9.88	+13.56%	2	182	08-06	IBKR261218P00090000
85 P	7.39	+15.47%	27	155	08-06	IBKR261218P00085000
80 P	5.38	+15.70%	528	767	08-06	IBKR261218P00080000
75 P	3.60	+15.38%	9	881	08-06	IBKR261218P00075000
70 P	2.41	+12.09%	7	870	08-06	IBKR261218P00070000
65 P	1.50	+3.45%	3	996	08-06	IBKR261218P00065000
60 P	0.90	-10.00%	2	410	08-05	IBKR261218P00060000
55 P	0.55	-26.67%	1	107	07-30	IBKR261218P00055000
50 P	0.40	+14.29%	3	170	07-29	IBKR261218P00050000
45 P	0.30	-21.05%	1	66	06-17	IBKR261218P00045000
40 P	0.27	+170.00%	2	168	07-28	IBKR261218P00040000
35 P	0.10	-50.00%	3	64	07-30	IBKR261218P00035000

Share