Home Options IBKRChain

IBKR

Interactive Brokers Group, Inc.Close $91.33EOD only

Max Pain

$87.00

Next expiry Jul 10, 2026

Expected Move

±$4.33

4.7% from close

Price Gap

-4.33

Distance to max pain

IV Rank

Low premium

P/C OI

0.53

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Jul 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

Jul 2, 2026 close

IBKR Options Chain

Data as of market close Jul 2, 2026

Expiration

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

Control Row

Next expiry (DTE 8)

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	43.61	44.30	48.40	0.00	2	2	179.7%	0.999	0.0002	-0.013	0.001	0.009
50.00	38.65	39.40	43.40	0.00	2	2	178.9%	0.995	0.0007	-0.030	0.002	0.009
70.00	20.88	19.40	23.20	0.00	9	9	183.4%	0.881	0.0086	-0.337	0.025	0.011
76.00	18.45	13.60	16.30	0.00	20	5	113.5%	0.895	0.0127	-0.194	0.023	0.013
78.00	17.60	11.40	15.10	1.90	9	24	126.9%	0.839	0.0152	-0.287	0.031	0.012
80.00	13.93	9.50	13.20	0.00	0	1	116.5%	0.818	0.0179	-0.286	0.033	0.012
81.00	16.30	8.50	12.20	0.00	2	2	109.9%	0.808	0.0197	-0.278	0.035	0.012
82.00	11.80	7.70	11.30	0.00	786	135	105.7%	0.792	0.0214	-0.281	0.036	0.012
83.00	10.85	6.90	10.30	0.00	786	137	99.0%	0.780	0.0237	-0.272	0.037	0.012
84.00	9.70	5.70	9.10	0.00	2	4	87.4%	0.776	0.0271	-0.244	0.038	0.012
85.00	4.60	4.80	7.80	0.00	6	10	73.6%	0.777	0.0320	-0.206	0.038	0.012
86.00	7.66	3.80	7.30	2.16	9	28	78.3%	0.731	0.0333	-0.240	0.042	0.011
87.00	5.00	3.80	5.20	-2.40	170	70	46.5%	0.788	0.0493	-0.130	0.037	0.013
88.00	2.55	3.80	5.40	0.00	7	15	65.8%	0.678	0.0431	-0.220	0.045	0.011
89.00	3.36	2.20	5.60	0.00	3	28	81.5%	0.615	0.0371	-0.287	0.048	0.010
90.00	3.20	1.65	5.00	-1.70	31	35	80.4%	0.577	0.0385	-0.290	0.050	0.009
91.00	2.26	1.90	3.20	-2.30	22	73	56.3%	0.538	0.0557	-0.207	0.050	0.009
92.00	1.76	0.95	1.95	-1.89	28	43	41.9%	0.467	0.0750	-0.155	0.050	0.008
93.00	1.40	1.10	1.50	-1.70	34	55	41.1%	0.391	0.0739	-0.147	0.049	0.007
94.00	1.20	0.10	1.80	-0.75	12	128	53.8%	0.368	0.0554	-0.187	0.048	0.006
95.00	0.80	0.80	0.90	-0.88	255	453	41.5%	0.260	0.0619	-0.124	0.041	0.004
96.00	0.55	0.00	0.75	-0.70	41	46	43.3%	0.215	0.0534	-0.117	0.037	0.004
97.00	0.51	0.00	0.60	-0.44	4	73	44.3%	0.174	0.0459	-0.105	0.033	0.003
98.00	0.40	0.00	1.30	-0.30	8	18	50.3%	0.167	0.0394	-0.116	0.032	0.003
99.00	0.15	0.15	0.30	-0.75	170	14	43.2%	0.096	0.0312	-0.067	0.022	0.002
100.00	0.27	0.00	0.35	-0.38	5	77	49.0%	0.098	0.0280	-0.078	0.022	0.002
101.00	0.65	0.00	0.20	0.00	365	372	45.9%	0.062	0.0210	-0.051	0.015	0.001
102.00	0.80	0.00	1.40	0.00	6	8	68.9%	0.135	0.0250	-0.137	0.028	0.002
103.00	0.17	0.00	0.45	-0.01	1	5	54.0%	0.059	0.0173	-0.058	0.015	0.001
104.00	0.77	0.00	0.15	0.00	0	8	52.6%	0.041	0.0133	-0.043	0.011	0.001
105.00	0.59	0.00	0.60	0.00	1	4	64.6%	0.066	0.0157	-0.075	0.016	0.001
106.00	0.92	0.00	0.25	0.00	1	1	56.6%	0.032	0.0101	-0.037	0.009	0.001
107.00	0.60	0.00	1.80	0.00	0	1	94.8%	0.128	0.0175	-0.181	0.027	0.002
110.00	0.30	0.00	0.10	0.00	17	36	58.6%	0.012	0.0044	-0.017	0.004	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
69.00	0.53	0.00	2.15	0.00	0	1	159.6%	-0.083	0.0076	-0.220	0.019	-0.002
72.00	0.20	0.00	2.15	0.00	5	6	141.2%	-0.094	0.0094	-0.212	0.021	-0.002
73.00	1.80	0.00	2.15	0.00	2	7	135.2%	-0.098	0.0101	-0.209	0.022	-0.002
74.00	0.87	0.00	2.15	0.00	0	5	129.2%	-0.102	0.0109	-0.207	0.023	-0.002
75.00	0.15	0.00	2.15	0.00	1	12	123.2%	-0.107	0.0118	-0.204	0.023	-0.002
76.00	0.15	0.00	2.15	0.00	1	5	117.3%	-0.112	0.0128	-0.200	0.024	-0.002
77.00	0.41	0.00	2.15	0.00	1	8	111.4%	-0.117	0.0140	-0.197	0.025	-0.002
78.00	0.05	0.00	1.55	0.00	11	33	94.8%	-0.101	0.0148	-0.151	0.022	-0.002
79.00	0.05	0.00	0.45	0.00	6	9	64.4%	-0.046	0.0119	-0.056	0.012	-0.001
80.00	0.38	0.00	0.20	0.00	10	24	50.8%	-0.027	0.0096	-0.028	0.008	-0.000
81.00	0.15	0.00	0.30	0.00	24	10	50.7%	-0.039	0.0133	-0.039	0.011	-0.001
82.00	0.25	0.00	0.45	0.17	3	18	51.0%	-0.058	0.0179	-0.053	0.015	-0.001
83.00	0.25	0.00	0.60	0.05	331	13	50.1%	-0.077	0.0228	-0.065	0.018	-0.001
84.00	0.32	0.00	2.30	0.27	5	7	72.0%	-0.185	0.0293	-0.171	0.034	-0.003
85.00	0.05	0.05	0.70	-0.20	346	555	53.7%	-0.155	0.0351	-0.114	0.030	-0.003
86.00	0.57	0.15	1.10	0.23	34	131	58.4%	-0.213	0.0394	-0.151	0.037	-0.004
87.00	0.80	0.55	1.50	-1.10	12	285	50.2%	-0.228	0.0476	-0.135	0.038	-0.004
88.00	1.00	0.25	1.75	0.69	18	120	59.3%	-0.307	0.0469	-0.185	0.044	-0.006
89.00	1.30	0.65	1.25	0.75	28	93	41.7%	-0.312	0.0670	-0.130	0.045	-0.006
90.00	1.80	0.25	1.85	0.91	37	46	45.9%	-0.391	0.0662	-0.155	0.049	-0.007
91.00	2.70	0.45	3.10	1.71	14	13	60.6%	-0.462	0.0518	-0.212	0.050	-0.009
92.00	2.96	1.55	4.60	1.77	23	27	50.4%	-0.523	0.0625	-0.175	0.050	-0.010
93.00	3.04	2.30	3.10	1.43	456	18	39.7%	-0.613	0.0762	-0.131	0.048	-0.011
94.00	4.19	3.20	4.20	2.24	26	26	48.5%	-0.649	0.0604	-0.155	0.047	-0.012
95.00	5.70	3.00	6.50	-0.22	24	31	80.5%	-0.614	0.0376	-0.271	0.048	-0.012
96.00	2.15	3.50	7.30	-1.58	1	22	83.1%	-0.644	0.0355	-0.272	0.047	-0.013
97.00	3.70	4.50	7.80	-3.60	2	5	79.1%	-0.687	0.0354	-0.245	0.045	-0.013
98.00	8.25	5.30	8.30	0.00	11	10	74.1%	-0.735	0.0350	-0.210	0.041	-0.014
99.00	5.30	6.50	9.20	0.00	6	7	77.1%	-0.756	0.0322	-0.209	0.040	-0.015
100.00	6.95	7.20	10.90	0.00	1	2	50.1%	-0.896	0.0284	-0.071	0.023	-0.017

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.