Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
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 ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
28,82811,2493,38720,080


IBKR Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

IBKR Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

IBKR Jan 15, 2027 Exp. - Max Pain @ $46.25

Puts
Calls


IBKR Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
340.00 C7.81-11.25%12706-09IBKR270115C00340000
330.00 C9.08-15.14%2906-03IBKR270115C00330000
320.00 C10.40+1.56%1305-22IBKR270115C00320000
310.00 C12.90+6.44%10011605-20IBKR270115C00310000
300.00 C13.70-8.67%1506-16IBKR270115C00300000
290.00 C10.05+109.38%42905-09IBKR270115C00290000
280.00 C18.48+133.92%13005-20IBKR270115C00280000
270.00 C21.73+3.92%524306-16IBKR270115C00270000
260.00 C22.38-5.65%313006-11IBKR270115C00260000
250.00 C25.76-0.16%111606-10IBKR270115C00250000
245.00 C30.140%323205-20IBKR270115C00245000
240.00 C26.95-17.56%24606-12IBKR270115C00240000
235.00 C00%0IBKR270115C00235000
230.00 C35.92-6.92%202806-16IBKR270115C00230000
225.00 C35.500%101006-09IBKR270115C00225000
220.00 C43.90+6.66%416206-06IBKR270115C00220000
215.00 C42.400%1524006-06IBKR270115C00215000
210.00 C44.80-0.62%27906-17IBKR270115C00210000
205.00 C44.50-4.26%101306-09IBKR270115C00205000
200.00 C50.06+11.99%212506-17IBKR270115C00200000
195.00 C52.00-3.83%14106-17IBKR270115C00195000
190.00 C55.95-4.20%51306-16IBKR270115C00190000
185.00 C56.45-1.14%11,99406-02IBKR270115C00185000
180.00 C60.30+7.66%2061806-16IBKR270115C00180000
175.00 C64.21+12.67%11,91206-16IBKR270115C00175000
170.00 C67.95-1.45%523706-16IBKR270115C00170000
165.00 C66.35+4.74%219406-11IBKR270115C00165000
160.00 C74.24-4.21%19006-16IBKR270115C00160000
155.00 C66.50-15.31%19506-09IBKR270115C00155000
150.00 C73.33-3.64%25906-13IBKR270115C00150000
145.00 C59.50+11.03%24305-05IBKR270115C00145000
140.00 C1.20-44.19%1608-03IBKR270115C00140000
135.00 C2.40+6.67%111306-25IBKR270115C00135000
130.00 C2.56-17.42%16607-20IBKR270115C00130000
125.00 C1.85+23.33%124908-05IBKR270115C00125000
120.00 C2.47+17.62%515008-05IBKR270115C00120000
115.00 C3.10+6.90%835408-05IBKR270115C00115000
110.00 C2.90-21.62%143008-06IBKR270115C00110000
105.00 C5.10-5.56%2536808-05IBKR270115C00105000
100.00 C4.93-17.83%41,47608-06IBKR270115C00100000
95.00 C6.84-12.20%383808-06IBKR270115C00095000
90.00 C8.60-15.69%376008-06IBKR270115C00090000
85.00 C13.32+2.94%167508-05IBKR270115C00085000
82.50 C13.93-21.74%1513908-04IBKR270115C00082500
80.00 C15.80+8.97%101,35108-04IBKR270115C00080000
77.50 C18.00-18.92%161207-17IBKR270115C00077500
75.00 C17.27-17.76%242908-06IBKR270115C00075000
72.50 C18.50-21.58%114206-05IBKR270115C00072500
70.00 C23.10-2.12%167108-05IBKR270115C00070000
67.50 C26.70-11.44%4067307-28IBKR270115C00067500
65.00 C27.10+7.11%176207-31IBKR270115C00065000
62.50 C30.40-4.79%251707-24IBKR270115C00062500
61.25 C30.50-3.48%112707-28IBKR270115C00061250
60.00 C34.21-3.90%155607-24IBKR270115C00060000
58.75 C26.81+7.24%25104-20IBKR270115C00058750
57.50 C36.59-3.12%213207-16IBKR270115C00057500
56.25 C39.70+29.70%14207-10IBKR270115C00056250
55.00 C37.43-13.24%165507-27IBKR270115C00055000
53.75 C38.10+36.07%216006-02IBKR270115C00053750
52.50 C39.00-9.30%170306-30IBKR270115C00052500
51.25 C28.00-6.67%25704-14IBKR270115C00051250
50.00 C46.50+2.42%175907-21IBKR270115C00050000
48.75 C46.60+71.96%113807-10IBKR270115C00048750
47.50 C49.00+16.28%212407-14IBKR270115C00047500
46.25 C43.30-2.15%16,95908-06IBKR270115C00046250
45.00 C47.92-2.00%22,10107-20IBKR270115C00045000
43.75 C45.75-2.03%16,90808-06IBKR270115C00043750
42.50 C48.46-5.44%180208-05IBKR270115C00042500
41.25 C54.30+16.00%4076506-24IBKR270115C00041250
40.00 C50.94+1.88%135308-05IBKR270115C00040000
38.75 C56.30+47.61%4034406-24IBKR270115C00038750
37.50 C56.91+49.37%820507-08IBKR270115C00037500
36.25 C57.81+6.74%117606-15IBKR270115C00036250
35.00 C61.87+27.04%118106-18IBKR270115C00035000
33.75 C36.91+11.34%25003-18IBKR270115C00033750
32.50 C53.55+37.31%64105-29IBKR270115C00032500
31.25 C36.00-6.25%3910409-25IBKR270115C00031250
30.00 C61.70+4.84%13007-23IBKR270115C00030000
28.75 C39.60+1.12%213203-19IBKR270115C00028750
27.50 C48.77+31.81%11001-21IBKR270115C00027500
26.25 C00%0IBKR270115C00026250
25.00 C56.10+40.25%416105-27IBKR270115C00025000
23.75 C00%0IBKR270115C00023750
22.50 C42.700%1403-09IBKR270115C00022500
21.25 C00%0IBKR270115C00021250
20.00 C46.30-9.22%4603-27IBKR270115C00020000
18.75 C00%0IBKR270115C00018750
17.50 C78.50+41.95%12107-06IBKR270115C00017500
Puts
StrikePriceChangeVolOILastContract Name
340.00 P00%0IBKR270115P00340000
330.00 P00%0IBKR270115P00330000
320.00 P00%0IBKR270115P00320000
310.00 P00%0IBKR270115P00310000
300.00 P99.00-27.58%1106-09IBKR270115P00300000
290.00 P00%0IBKR270115P00290000
280.00 P00%0IBKR270115P00280000
270.00 P00%0IBKR270115P00270000
260.00 P00%0IBKR270115P00260000
250.00 P63.20+36.59%1102-25IBKR270115P00250000
245.00 P00%0IBKR270115P00245000
240.00 P63.85+56.11%2103-07IBKR270115P00240000
235.00 P00%0IBKR270115P00235000
230.00 P54.73+15.81%21203-04IBKR270115P00230000
225.00 P00%0IBKR270115P00225000
220.00 P40.80+3.84%63005-23IBKR270115P00220000
215.00 P00%0IBKR270115P00215000
210.00 P36.95+4.08%23006-10IBKR270115P00210000
205.00 P31.590%2106-06IBKR270115P00205000
200.00 P30.22+3.49%113706-16IBKR270115P00200000
195.00 P27.64-3.53%2205-16IBKR270115P00195000
190.00 P26.500.00%101706-09IBKR270115P00190000
185.00 P23.03-17.46%2406-06IBKR270115P00185000
180.00 P29.37-7.06%11005-08IBKR270115P00180000
175.00 P40.09-26.26%1404-21IBKR270115P00175000
170.00 P20.03+7.11%135506-10IBKR270115P00170000
165.00 P29.02+1.47%41504-25IBKR270115P00165000
160.00 P16.64+5.99%2905-22IBKR270115P00160000
155.00 P19.00-21.49%4405-09IBKR270115P00155000
150.00 P26.00+29.68%32504-16IBKR270115P00150000
145.00 P11.83-35.04%4705-28IBKR270115P00145000
140.00 P10.77+0.65%92858306-06IBKR270115P00140000
135.00 P9.50-4.04%25031105-27IBKR270115P00135000
130.00 P9.15-0.54%21606-16IBKR270115P00130000
125.00 P8.10-52.07%23105-30IBKR270115P00125000
120.00 P8.00-24.53%55805-12IBKR270115P00120000
115.00 P47.00-9.30%1104-02IBKR270115P00115000
110.00 P24.80+7.83%11107-30IBKR270115P00110000
105.00 P18.30+1.10%121407-23IBKR270115P00105000
100.00 P15.10+5.59%34180207-23IBKR270115P00100000
95.00 P12.90+5.74%18007-28IBKR270115P00095000
90.00 P10.60+10.65%681508-06IBKR270115P00090000
85.00 P8.00+11.11%228408-06IBKR270115P00085000
82.50 P7.35+0.41%141808-03IBKR270115P00082500
80.00 P5.50-5.17%546408-04IBKR270115P00080000
77.50 P4.500.00%111007-27IBKR270115P00077500
75.00 P4.20+12.00%131008-06IBKR270115P00075000
72.50 P3.10-3.13%165508-05IBKR270115P00072500
70.00 P2.85-1.72%563708-06IBKR270115P00070000
67.50 P2.28+14.00%271708-06IBKR270115P00067500
65.00 P1.50-12.79%11,45708-06IBKR270115P00065000
62.50 P1.37-5.52%45708-05IBKR270115P00062500
61.25 P1.50+70.45%212508-03IBKR270115P00061250
60.00 P1.25+13.64%1660808-06IBKR270115P00060000
58.75 P1.06+24.71%410608-06IBKR270115P00058750
57.50 P1.00-10.71%22533107-15IBKR270115P00057500
56.25 P1.80-70.20%10512705-11IBKR270115P00056250
55.00 P0.75-16.67%465008-04IBKR270115P00055000
53.75 P0.85-79.76%1022707-08IBKR270115P00053750
52.50 P0.73-2.67%2277307-29IBKR270115P00052500
51.25 P0.68-20.93%11706-16IBKR270115P00051250
50.00 P0.42-23.64%44,26808-05IBKR270115P00050000
48.75 P0.45-60.87%6015307-13IBKR270115P00048750
47.50 P1.70+61.90%56206-03IBKR270115P00047500
46.25 P0.53-44.79%34906-23IBKR270115P00046250
45.00 P0.40+14.29%126906-23IBKR270115P00045000
43.75 P0.59+5.36%11805-29IBKR270115P00043750
42.50 P0.250.00%11,42708-03IBKR270115P00042500
41.25 P1.90+5.56%15903-20IBKR270115P00041250
40.00 P0.30-33.33%217807-01IBKR270115P00040000
38.75 P0.20-60.78%585507-06IBKR270115P00038750
37.50 P0.17-15.00%110207-17IBKR270115P00037500
36.25 P0.28-79.26%103505-28IBKR270115P00036250
35.00 P0.12-64.71%12,33208-05IBKR270115P00035000
33.75 P0.15-40.00%201,19507-08IBKR270115P00033750
32.50 P0.10-83.61%16707-21IBKR270115P00032500
31.25 P0.800.00%13503-27IBKR270115P00031250
30.00 P0.10-44.44%943106-18IBKR270115P00030000
28.75 P0.05-82.76%27807-20IBKR270115P00028750
27.50 P0.20-63.64%14004-17IBKR270115P00027500
26.25 P0.050.00%11607-20IBKR270115P00026250
25.00 P0.350.00%18903-11IBKR270115P00025000
23.75 P0.13-65.79%3706-23IBKR270115P00023750
22.50 P0.050.00%137406-11IBKR270115P00022500
21.25 P00%0IBKR270115P00021250
20.00 P0.100.00%113407-01IBKR270115P00020000
18.75 P0.20-25.93%24102-23IBKR270115P00018750
17.50 P0.100.00%10049303-03IBKR270115P00017500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC