Home Options IBKRChain

IBKR

Interactive Brokers Group, Inc.Close $90.56EOD only

Max Pain

$92.00

Next expiry Aug 21, 2026

Expected Move

±$2.60

2.9% from close

Price Gap

+1.44

Distance to max pain

IV Rank

Low premium

P/C OI

0.61

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 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

Aug 18, 2026 close

IBKR Options Chain

Data as of market close Aug 18, 2026

Expiration

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

Control Row

Next expiry (DTE 3)

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
45.00	44.82	44.30	47.60	0.00	4	1	378.9%	0.986	0.0011	-0.186	0.003	0.004
50.00	39.82	39.40	42.60	0.00	4	71	335.9%	0.982	0.0016	-0.206	0.004	0.004
55.00	34.78	34.60	37.70	0.00	2	0	307.6%	0.973	0.0025	-0.268	0.005	0.004
70.00	21.84	19.40	22.70	0.00	5	10	172.0%	0.958	0.0063	-0.217	0.007	0.005
78.00	15.73	11.20	14.70	0.00	1	11	106.3%	0.945	0.0127	-0.170	0.009	0.006
79.00	14.83	10.20	13.70	0.00	1	2	99.4%	0.941	0.0144	-0.168	0.010	0.006
80.00	10.90	9.50	11.80	-0.58	2	121	66.8%	0.981	0.0083	-0.051	0.004	0.006
82.00	8.42	7.50	10.70	0.00	20	0	86.5%	0.905	0.0238	-0.209	0.014	0.006
84.00	7.00	5.50	8.20	0.00	0	27	58.9%	0.925	0.0292	-0.123	0.012	0.006
85.00	7.95	4.40	7.00	-0.95	1	52	96.9%	0.779	0.0373	-0.401	0.024	0.005
86.00	4.90	3.60	6.00	-3.20	2	13	87.4%	0.757	0.0436	-0.382	0.026	0.005
87.00	6.50	2.75	5.10	0.00	1	26	80.7%	0.722	0.0506	-0.377	0.028	0.005
88.00	3.20	1.10	5.10	-2.44	2	44	98.7%	0.644	0.0460	-0.510	0.031	0.004
89.00	3.58	2.05	2.90	0.00	8	50	54.0%	0.650	0.0835	-0.280	0.030	0.005
90.00	1.92	0.00	3.20	-2.80	14	502	77.2%	0.551	0.0624	-0.424	0.032	0.004
91.00	1.25	0.75	2.10	-2.45	11	215	61.0%	0.479	0.0795	-0.338	0.033	0.003
92.00	0.65	0.05	2.20	-2.29	44	311	75.1%	0.424	0.0635	-0.407	0.032	0.003
93.00	0.50	0.05	0.70	-1.98	20	248	42.8%	0.256	0.0915	-0.191	0.026	0.002
94.00	0.32	0.25	1.35	-1.18	33	155	54.1%	0.233	0.0689	-0.229	0.025	0.002
95.00	0.20	0.10	0.40	-1.12	44	640	47.0%	0.137	0.0568	-0.142	0.018	0.001
96.00	0.15	0.10	0.20	-0.86	48	263	43.5%	0.073	0.0390	-0.083	0.011	0.001
97.00	0.10	0.00	0.30	-0.65	2	148	54.7%	0.088	0.0355	-0.120	0.013	0.001
98.00	0.40	0.05	0.45	0.00	24	93	57.4%	0.069	0.0281	-0.105	0.011	0.001
99.00	0.27	0.00	0.55	0.00	4	21	64.3%	0.068	0.0248	-0.116	0.011	0.000
100.00	0.05	0.00	0.15	-0.14	8	559	52.7%	0.021	0.0114	-0.036	0.004	0.000
101.00	0.05	0.00	1.45	0.00	1	22	98.1%	0.119	0.0247	-0.269	0.016	0.001
102.00	0.19	0.00	1.20	0.00	10	148	97.9%	0.098	0.0216	-0.233	0.014	0.001
103.00	0.05	0.00	2.15	0.00	2	27	124.6%	0.140	0.0218	-0.381	0.018	0.001
105.00	0.08	0.00	0.15	-0.10	10	228	73.0%	0.014	0.0060	-0.036	0.003	0.000
110.00	0.05	0.00	0.05	0.00	353	861	78.9%	0.004	0.0017	-0.012	0.001	0.000
115.00	0.05	0.00	0.05	0.00	2	174	93.8%	0.003	0.0011	-0.011	0.001	0.000
120.00	0.05	0.00	0.05	0.00	8	319	108.6%	0.003	0.0009	-0.012	0.001	0.000
125.00	0.43	0.00	2.15	0.00	1	26	230.4%	0.075	0.0075	-0.449	0.012	0.001
140.00	0.20	0.00	2.15	0.00	0	3	285.4%	0.060	0.0051	-0.467	0.010	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
55.00	0.03	0.00	0.80	0.00	5	11	283.6%	-0.019	0.0020	-0.182	0.004	-0.000
60.00	0.05	0.00	2.15	0.00	0	7	304.1%	-0.051	0.0042	-0.437	0.009	-0.000
65.00	0.05	0.00	1.00	0.00	2	32	211.7%	-0.034	0.0043	-0.218	0.006	-0.000
70.00	0.03	0.00	0.75	0.00	3	406	161.7%	-0.033	0.0056	-0.164	0.006	-0.000
75.00	0.05	0.00	0.10	-0.05	1	183	86.3%	-0.007	0.0028	-0.023	0.002	-0.000
76.00	0.05	0.00	0.30	0.00	7	9	97.7%	-0.021	0.0064	-0.068	0.004	-0.000
78.00	0.05	0.00	0.75	0.00	4	11	105.3%	-0.053	0.0125	-0.155	0.009	-0.000
79.00	0.03	0.00	0.10	0.00	1	84	65.6%	-0.010	0.0049	-0.024	0.002	-0.000
80.00	0.07	0.00	0.05	0.02	5	703	54.3%	-0.005	0.0035	-0.011	0.001	-0.000
81.00	0.08	0.00	0.10	0.00	3	32	55.1%	-0.012	0.0068	-0.023	0.003	-0.000
82.00	0.05	0.00	0.35	0.00	2	547	63.9%	-0.040	0.0165	-0.075	0.007	-0.000
83.00	0.05	0.00	0.35	0.00	2	212	57.8%	-0.045	0.0199	-0.074	0.008	-0.000
84.00	0.06	0.00	2.20	0.00	13	255	94.1%	-0.177	0.0336	-0.332	0.021	-0.001
85.00	0.10	0.10	0.20	0.05	25	1,210	46.9%	-0.064	0.0326	-0.080	0.010	-0.000
86.00	0.19	0.10	0.40	0.08	1	72	50.3%	-0.122	0.0491	-0.138	0.017	-0.001
87.00	0.25	0.20	0.45	0.18	9	106	44.6%	-0.154	0.0647	-0.143	0.019	-0.001
88.00	0.35	0.35	0.50	0.21	26	195	38.4%	-0.197	0.0881	-0.144	0.023	-0.001
89.00	0.63	0.25	0.90	0.35	124	147	41.6%	-0.312	0.1037	-0.198	0.029	-0.002
90.00	1.05	0.90	1.15	0.75	77	675	37.5%	-0.417	0.1269	-0.195	0.032	-0.003
91.00	1.56	0.15	2.20	1.06	23	677	52.1%	-0.529	0.0931	-0.278	0.033	-0.004
92.00	2.10	0.50	4.10	1.48	35	181	87.4%	-0.562	0.0549	-0.465	0.032	-0.004
93.00	2.79	1.00	3.70	1.83	2	76	59.4%	-0.677	0.0736	-0.284	0.029	-0.005
94.00	3.40	2.05	3.90	2.04	3	162	42.5%	-0.826	0.0736	-0.140	0.021	-0.006
95.00	4.51	3.30	5.70	2.60	4	207	76.6%	-0.742	0.0514	-0.330	0.027	-0.006
96.00	3.30	4.30	6.70	0.00	5	3	84.5%	-0.764	0.0444	-0.347	0.025	-0.006
97.00	4.85	5.10	8.20	0.00	1	1	107.9%	-0.742	0.0365	-0.468	0.027	-0.006
98.00	8.30	5.40	9.40	0.00	2	3	121.8%	-0.744	0.0322	-0.527	0.026	-0.006
100.00	9.47	7.70	11.10	2.96	5	551	126.7%	-0.789	0.0278	-0.491	0.024	-0.007
115.00	22.20	22.40	25.50	0.00	0	0	186.4%	-0.908	0.0108	-0.409	0.014	-0.009
120.00	24.00	27.40	30.80	0.00	4	0	223.8%	-0.900	0.0095	-0.523	0.014	-0.009

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.