Home Options IBKRChain

IBKR

Interactive Brokers Group, Inc.Close $88.30EOD only

Max Pain

$93.00

Next expiry Oct 9, 2026

Expected Move

±$3.00

3.4% from close

Price Gap

+4.70

Distance to max pain

IV Rank

Low premium

P/C OI

0.66

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Oct 2, 2026 close

End-of-day snapshot

This page reflects IBKR options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Oct 2, 2026 close

IBKR Options Chain

Data as of market close Oct 2, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 7)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
70.00	19.98	16.30	19.70	0.00	5	5	152.7%	0.886	0.0103	-0.264	0.024	0.011
75.00	22.05	12.00	14.70	0.00	0	6	54.1%	0.987	0.0050	-0.024	0.004	0.014
80.00	11.27	6.30	9.70	0.00	3	3	87.6%	0.811	0.0253	-0.214	0.033	0.012
83.00	6.80	4.30	6.90	0.00	0	0	72.3%	0.751	0.0359	-0.207	0.039	0.011
84.00	3.23	3.40	6.00	0.00	2	16	67.4%	0.722	0.0406	-0.204	0.041	0.011
85.00	3.20	2.00	5.60	1.40	2	17	72.7%	0.669	0.0408	-0.237	0.044	0.010
86.00	2.94	1.55	4.70	0.56	1	94	66.6%	0.633	0.0462	-0.225	0.046	0.010
87.00	2.55	1.70	3.10	1.02	44	39	46.2%	0.609	0.0679	-0.161	0.047	0.010
88.00	2.00	0.60	2.25	0.84	12	54	40.3%	0.541	0.0806	-0.145	0.049	0.009
89.00	1.25	0.15	1.60	0.40	17	53	36.9%	0.455	0.0879	-0.132	0.048	0.007
90.00	0.94	0.85	1.00	0.29	107	85	32.6%	0.351	0.0930	-0.109	0.045	0.006
91.00	0.63	0.60	0.75	0.15	68	89	33.7%	0.273	0.0807	-0.101	0.041	0.004
92.00	0.46	0.05	0.50	0.16	63	91	33.2%	0.197	0.0684	-0.082	0.034	0.003
93.00	0.32	0.20	0.30	0.08	37	451	32.1%	0.130	0.0539	-0.061	0.026	0.002
94.00	0.15	0.05	0.80	-0.10	2	49	51.4%	0.203	0.0449	-0.129	0.035	0.003
95.00	0.12	0.05	0.45	-0.03	4	115	46.0%	0.135	0.0386	-0.089	0.027	0.002
96.00	0.15	0.00	0.10	0.06	25	104	34.5%	0.044	0.0219	-0.028	0.011	0.001
97.00	0.07	0.00	2.15	0.00	11	64	73.4%	0.193	0.0306	-0.178	0.034	0.003
98.00	0.05	0.00	2.15	0.00	3	34	78.1%	0.183	0.0278	-0.183	0.032	0.003
99.00	0.10	0.00	2.15	0.00	1	26	82.6%	0.175	0.0255	-0.188	0.032	0.003
100.00	0.06	0.00	2.15	0.00	3	73	87.0%	0.167	0.0235	-0.192	0.031	0.003
101.00	0.10	0.00	1.20	0.00	3	5,097	75.9%	0.112	0.0205	-0.127	0.023	0.002
103.00	0.32	0.00	2.15	0.00	3	4	99.6%	0.149	0.0190	-0.203	0.028	0.002
104.00	0.25	0.00	2.15	0.00	1	1	103.6%	0.144	0.0179	-0.207	0.028	0.002
105.00	0.63	0.00	2.15	0.00	2	1	107.5%	0.139	0.0169	-0.210	0.027	0.002
107.00	0.65	0.00	2.15	0.00	0	1	115.1%	0.131	0.0151	-0.216	0.026	0.002
108.00	0.30	0.00	2.15	0.00	0	20	118.8%	0.128	0.0144	-0.218	0.026	0.002
110.00	0.03	0.00	2.00	0.00	20	25	123.3%	0.116	0.0129	-0.211	0.024	0.002

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
75.00	0.10	0.00	2.15	0.00	93	137	109.3%	-0.123	0.0152	-0.193	0.025	-0.002
77.00	0.12	0.00	0.85	0.00	1	6	72.6%	-0.078	0.0164	-0.091	0.018	-0.001
78.00	0.12	0.00	2.05	-0.13	1	49	89.3%	-0.142	0.0206	-0.174	0.027	-0.003
79.00	0.32	0.00	0.50	0.00	6	34	54.1%	-0.063	0.0186	-0.057	0.015	-0.001
80.00	0.09	0.00	0.60	-0.15	2	93	51.8%	-0.077	0.0229	-0.065	0.018	-0.001
81.00	0.35	0.05	0.65	-0.50	4	9	59.7%	-0.137	0.0300	-0.113	0.027	-0.002
82.00	0.19	0.10	0.30	-0.36	19	56	41.9%	-0.094	0.0326	-0.060	0.020	-0.002
83.00	0.23	0.05	0.45	-1.13	11	75	42.1%	-0.135	0.0421	-0.078	0.026	-0.002
84.00	0.41	0.25	0.50	-1.29	37	54	38.1%	-0.161	0.0526	-0.080	0.030	-0.003
85.00	0.47	0.45	0.60	-1.04	152	232	34.9%	-0.204	0.0663	-0.084	0.035	-0.004
86.00	0.81	0.60	0.85	-0.94	60	267	34.3%	-0.275	0.0796	-0.097	0.041	-0.005
87.00	1.13	0.95	1.30	-2.35	29	39	36.3%	-0.368	0.0849	-0.116	0.046	-0.006
88.00	1.45	1.40	1.75	-1.32	129	86	36.4%	-0.457	0.0890	-0.121	0.048	-0.008
89.00	2.24	1.40	3.30	-1.71	41	70	56.1%	-0.521	0.0581	-0.189	0.049	-0.009
90.00	2.55	2.25	4.00	-2.95	23	52	58.4%	-0.573	0.0549	-0.194	0.048	-0.010
91.00	3.34	2.00	4.60	-1.76	3	24	57.9%	-0.628	0.0535	-0.184	0.046	-0.011
92.00	5.86	2.40	4.80	0.00	5	16	47.6%	-0.718	0.0581	-0.132	0.041	-0.013
93.00	6.70	4.80	5.90	0.00	5	1,144	55.7%	-0.734	0.0483	-0.151	0.040	-0.014
94.00	8.14	4.60	8.00	0.00	6	8	85.5%	-0.678	0.0343	-0.260	0.044	-0.013
95.00	7.35	5.50	8.10	0.90	1	12	71.4%	-0.752	0.0362	-0.188	0.039	-0.014
96.00	4.20	6.50	9.90	0.00	9	9	52.0%	-0.867	0.0338	-0.088	0.026	-0.016
97.00	4.76	7.40	10.80	0.00	0	1	52.6%	-0.893	0.0287	-0.075	0.023	-0.017
98.00	5.30	8.40	11.00	0.00	0	0	84.0%	-0.797	0.0275	-0.198	0.035	-0.016
99.00	13.45	9.40	12.20	0.00	1	0	93.9%	-0.790	0.0251	-0.227	0.035	-0.016
100.00	10.85	10.40	13.00	0.00	3	0	93.3%	-0.814	0.0235	-0.208	0.033	-0.016

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.