Breaking News

Interactive Brokers Group Inc (IBKR)

Symbol	Exchange	Currency
IBKR	NASDAQ	USD	Real-time
1IBKR	Milan	EUR	Real-time
IBKR	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

77.20 -1.22 -1.56%

04:59:59 - Closed. Currency in USD

After Hours

77.19

-0.01

-0.01%

15:39:02 - Real-time Data

Type: Equity

Market: United States

Volume: 5,564,584
Bid/Ask: 0.00 / 0.00
Day's Range: 76.06 - 79.18

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Interactive Brokers Option Chain

Get free option data for IBKR. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Interactive Brokers options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Feb 10, 2026 20:12 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	30.7	33.2	0	45.00	0.1	0%	0	2.1	0
IBKR Call 45.00 Exp: Feb 13, 2026 Last: 0 Chg.: 0% SymbolIBKR\|20260213\|45.00C Delta0.9867 Imp Vol2.8233 Bid30.7 Gamma0.0017 Theoretical31.95 Ask33.2 Theta-0.115 Intrinsic Value31.97 Volume0 Vega0.0024 Time Value-31.97 Open Interest0 Rho0.0036 Delta / Theta-8.5819 IBKR Put 45.00 Exp: Feb 13, 2026 Last: 0.1 Chg.: 0% SymbolIBKR\|20260213\|45.00P Delta-0.0934 Imp Vol5.5199 Bid0 Gamma0.0043 Theoretical2.1 Ask2.1 Theta-1.0691 Intrinsic Value-31.97 Volume0 Vega0.0116 Time Value32.07 Open Interest4 Rho-0.0007 Delta / Theta0.0874
0	0%	25.5	28.3	0	50.00	0	0%	0	2.1	0
IBKR Call 50.00 Exp: Feb 13, 2026 Last: 0 Chg.: 0% SymbolIBKR\|20260213\|50.00C Delta0.9908 Imp Vol2.0941 Bid25.5 Gamma0.0017 Theoretical26.9 Ask28.3 Theta-0.064 Intrinsic Value26.97 Volume0 Vega0.0017 Time Value-26.97 Open Interest0 Rho0.004 Delta / Theta-15.472 IBKR Put 50.00 Exp: Feb 13, 2026 Last: 0 Chg.: 0% SymbolIBKR\|20260213\|50.00P Delta-0.11 Imp Vol4.6759 Bid0 Gamma0.0058 Theoretical2.1 Ask2.1 Theta-1.0203 Intrinsic Value-26.97 Volume0 Vega0.0131 Time Value26.97 Open Interest0 Rho-0.0008 Delta / Theta0.1079
0	0%	22.6	25.3	0	53.00	0	0%	0	2.1	0
IBKR Call 53.00 Exp: Feb 13, 2026 Last: 0 Chg.: 0% SymbolIBKR\|20260213\|53.00C Delta0.9823 Imp Vol2.0379 Bid22.6 Gamma0.0031 Theoretical23.95 Ask25.3 Theta-0.1075 Intrinsic Value23.97 Volume0 Vega0.003 Time Value-23.97 Open Interest0 Rho0.0042 Delta / Theta-9.1385 IBKR Put 53.00 Exp: Feb 13, 2026 Last: 0 Chg.: 0% SymbolIBKR\|20260213\|53.00P Delta-0.1218 Imp Vol4.2043 Bid0 Gamma0.0069 Theoretical2.1 Ask2.1 Theta-0.9861 Intrinsic Value-23.97 Volume0 Vega0.0141 Time Value23.97 Open Interest0 Rho-0.0009 Delta / Theta0.1236
					76.97	Price @ Feb 10, 2026 20:12 GMT
1.2	-45.7%	0.95	1.5	404	77.00	1.63	103.75%	1.4	1.7	91
IBKR Call 77.00 Exp: Feb 13, 2026 Last: 1.2 Chg.: -45.7% SymbolIBKR\|20260213\|77.00C Delta0.4907 Imp Vol0.4561 Bid0.95 Gamma0.1255 Theoretical1.2 Ask1.5 Theta-0.2144 Intrinsic Value-0.03 Volume404 Vega0.0278 Time Value1.23 Open Interest389 Rho0.003 Delta / Theta-2.2887 IBKR Put 77.00 Exp: Feb 13, 2026 Last: 1.63 Chg.: 103.75% SymbolIBKR\|20260213\|77.00P Delta-0.5045 Imp Vol0.5602 Bid1.4 Gamma0.1023 Theoretical1.63 Ask1.7 Theta-0.2563 Intrinsic Value0.03 Volume91 Vega0.0278 Time Value1.6 Open Interest205 Rho-0.0029 Delta / Theta1.9686
1.02	-38.18%	0.6	1	42	78.00	1.8	51.26%	1.95	2.55	35
IBKR Call 78.00 Exp: Feb 13, 2026 Last: 1.02 Chg.: -38.18% SymbolIBKR\|20260213\|78.00C Delta0.3702 Imp Vol0.461 Bid0.6 Gamma0.1176 Theoretical0.8 Ask1 Theta-0.2045 Intrinsic Value-1.03 Volume42 Vega0.0263 Time Value2.05 Open Interest390 Rho0.0023 Delta / Theta-1.8099 IBKR Put 78.00 Exp: Feb 13, 2026 Last: 1.8 Chg.: 51.26% SymbolIBKR\|20260213\|78.00P Delta-0.6012 Imp Vol0.577 Bid1.95 Gamma0.0962 Theoretical2.25 Ask2.55 Theta-0.2549 Intrinsic Value1.03 Volume35 Vega0.0269 Time Value0.77 Open Interest99 Rho-0.0034 Delta / Theta2.3589
0.45	-60.87%	0.35	0.7	270	79.00	2.41	41.76%	2.65	3.5	31
IBKR Call 79.00 Exp: Feb 13, 2026 Last: 0.45 Chg.: -60.87% SymbolIBKR\|20260213\|79.00C Delta0.2513 Imp Vol0.4388 Bid0.35 Gamma0.1043 Theoretical0.45 Ask0.7 Theta-0.164 Intrinsic Value-2.03 Volume270 Vega0.0222 Time Value2.48 Open Interest97 Rho0.0015 Delta / Theta-1.5324 IBKR Put 79.00 Exp: Feb 13, 2026 Last: 2.41 Chg.: 41.76% SymbolIBKR\|20260213\|79.00P Delta-0.6718 Imp Vol0.6408 Bid2.65 Gamma0.0811 Theoretical3.08 Ask3.5 Theta-0.2647 Intrinsic Value2.03 Volume31 Vega0.0252 Time Value0.38 Open Interest17 Rho-0.0038 Delta / Theta2.538

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

IBKR Comments

Write your thoughts about Interactive Brokers Group Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,498.82	+24.22	+0.37%
Nikkei 225	57,650.54	+1286.60	+2.28%
Shanghai	4,131.98	+3.61	+0.09%
US 500	6,954.8	+13.0	+0.19%
US Tech 100	25,171.0	+43.4	+0.17%
DAX	24,883.12	-102.70	-0.41%
Dollar Index	96.460	-0.215	-0.22%

Crude Oil WTI	64.78	+0.82	+1.28%
Brent Oil	69.61	+0.81	+1.18%
Natural Gas	3.130	+0.015	+0.48%
Gold	5,074.71	+43.71	+0.87%
Silver	83.495	+3.111	+3.87%
US Soybeans	1,121.75	-0.25	-0.02%
Copper	5.9493	+0.0358	+0.61%

Philippines 2Y	5.013	0.000	0.00%
Philippines 10Y	5.934	0.000	0.00%
Philippines 20Y	6.569	0.000	0.00%
U.S. 2Y	3.448	-0.006	-0.17%
U.S. 10Y	4.136	-0.009	-0.22%
U.S. 30Y	4.778	-0.010	-0.21%
Germany 10Y	2.7957	-0.0083	-0.30%

Alphabet C	318.63	-5.77	-1.78%
Golden Haven	680.00	-5.00	-0.73%
Anheuser Busch ADR	75.72	-0.32	-0.42%
Booking	4,281.14	+44.09	+1.04%
Apple	273.68	-0.94	-0.34%
Alibaba ADR	166.51	+3.51	+2.15%
Tesla	425.21	+7.89	+1.89%

Recent Quotes

	Name	Price	Chg.	Chg. %
	IBKR	77.20	-1.22	-1.56%
	CRS	1.03	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Aboitiz Equity	33.600	-1.18%	6.94M
International Container	670.000	0.00%	3.08M
Bank of the Philippine Islands	120.70	+3.16%	3.08M
BDO Unibank	139.50	-1.06%	2.68M
Jollibee Foods	208.20	+4.10%	2.13M
Manila Electric	600.00	-1.48%	420.44K
SM Investments	702.00	-0.07%	378.16K

Name	Last	Chg. %	Vol.
Imperial Resources	1.04	+16.85%	23.00K
Apollo Global	0.0065	+16.07%	2.28B
Easycall Communications	3.190	+14.34%	2.00K
Global Ferronickel	1.840	+8.24%	1.17M
Cirtek Holdings Philippines Prf	7.99	+6.53%	31.10K
National Reinsuranceoration	0.750	+5.63%	749.00K
Integrated Micro-Electronics	3.680	+5.14%	877.00K

Name	Last	Chg. %	Vol.
Lorenzo Shipping	0.510	-13.56%	1.49M
Bright Kindle	0.600	-11.76%	1.22M
Dominion Holdings	3.860	-8.10%	8.17M
Sta Lucia Land	2.210	-6.75%	74.00K
Panasonic Manufacturing	10.800	-5.10%	95.30K
Manila Bulletin	0.170	-5.03%	50.00K
Xurpas	0.244	-4.31%	180.00K