$89.24
-0.58-0.65%
近くで: Sep 24, 5:00 PM EST
$88.60
-1.22-1.36%
プレマーケット: 4:48 AM EST
Benzinga
Benzinga
Benzinga
月曜日, 9 28
Interactive Brokers Group Inc オプションチェーン
IBKRNASDAQ
Interactive Brokers Group Options
View Interactive Brokers Group (IBKR) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.21
P/C Ratio (OI)
0.72
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price40.9Aug 18, 2026
Change
-0%
Bid37.3
Ask41.3
volume0
Intrest1
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid32.7
Ask36.3
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid27.3
Ask31.3
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid22.3
Ask25.6
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid18
Ask20.6
volume0
Intrest0
Strike
70
70
Last Price0.15Sep 16, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest3
Last Price16.67Aug 19, 2026
Change
-0%
Bid13
Ask15.6
volume0
Intrest1
Strike
75
75
Last Price0.01Sep 21, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Last Price13.44Sep 18, 2026
Change
-0%
Bid11.6
Ask15.3
volume0
Intrest1
Strike
76
76
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid11
Ask14.3
volume0
Intrest0
Strike
77
77
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid9.5
Ask13.3
volume0
Intrest0
Strike
78
78
Last Price2.15Sep 21, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest44
Last Price-
Change
-
Bid8.6
Ask12.4
volume0
Intrest0
Strike
79
79
Last Price0.05Sep 24, 2026
Change
-0%
Bid-
Ask0.8
volume0
Intrest156
Last Price9.11Sep 15, 2026
Change
-0%
Bid8
Ask11.4
volume0
Intrest1
Strike
80
80
Last Price0.05Sep 23, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest41
Last Price-
Change
-
Bid7.1
Ask10.4
volume0
Intrest0
Strike
81
81
Last Price0.12Sep 25, 2026
Change
0.0220%
Bid-
Ask0.6
volume10
Intrest29
Last Price-
Change
-
Bid7.1
Ask8.7
volume0
Intrest0
Strike
82
82
Last Price0.12Sep 24, 2026
Change
-0%
Bid0.05
Ask0.35
volume0
Intrest62
Last Price-
Change
-
Bid5.2
Ask8.4
volume0
Intrest0
Strike
83
83
Last Price0.14Sep 25, 2026
Change
0.0526.32%
Bid0.05
Ask0.25
volume6
Intrest87
Last Price7.1Sep 14, 2026
Change
-0%
Bid5.3
Ask7.5
volume0
Intrest1
Strike
84
84
Last Price0.3Sep 25, 2026
Change
0.1330.23%
Bid0.2
Ask0.3
volume33
Intrest644
Last Price5.29Sep 24, 2026
Change
-0%
Bid2.95
Ask6
volume0
Intrest3
Strike
85
85
Last Price0.33Sep 25, 2026
Change
0.1226.67%
Bid0.25
Ask0.6
volume372
Intrest196
Last Price10Sep 01, 2026
Change
-0%
Bid2.6
Ask5.2
volume0
Intrest1
Strike
86
86
Last Price0.55Sep 25, 2026
Change
0.058.33%
Bid0.55
Ask0.65
volume90
Intrest395
Last Price3.6Sep 17, 2026
Change
-0%
Bid1.6
Ask4.9
volume0
Intrest1
Strike
87
87
Last Price0.8Sep 25, 2026
Change
0.068.11%
Bid0.7
Ask0.95
volume33
Intrest119
Last Price3Sep 25, 2026
Change
0.39.09%
Bid2.25
Ask3.8
volume8
Intrest28
Strike
88
88
Last Price1.05Sep 25, 2026
Change
0.054.55%
Bid1.05
Ask1.35
volume68
Intrest148
Last Price2.26Sep 25, 2026
Change
0.259.96%
Bid1.8
Ask3.4
volume28
Intrest22
Strike
89
89
Last Price1.32Sep 25, 2026
Change
0.4324.57%
Bid1.5
Ask1.85
volume49
Intrest60
Last Price1.4Sep 25, 2026
Change
0.5528.21%
Bid0.9
Ask1.85
volume101
Intrest54
Strike
90
90
Last Price2.09Sep 25, 2026
Change
0.178.85%
Bid2
Ask2.3
volume33
Intrest111
Last Price1.05Sep 25, 2026
Change
0.5534.38%
Bid0.9
Ask1.25
volume93
Intrest47
Strike
91
91
Last Price2.7Sep 25, 2026
Change
0.010.37%
Bid2.6
Ask3.2
volume40
Intrest39
Last Price0.95Sep 25, 2026
Change
0.324%
Bid0.6
Ask0.9
volume39
Intrest54
Strike
92
92
Last Price2.8Sep 25, 2026
Change
0.258.2%
Bid2.1
Ask5.3
volume31
Intrest41
Last Price0.63Sep 25, 2026
Change
0.2427.59%
Bid0.05
Ask0.7
volume38
Intrest230
Strike
93
93
Last Price3.56Sep 25, 2026
Change
1.123.61%
Bid2.9
Ask4.4
volume38
Intrest38
Last Price0.48Sep 25, 2026
Change
0.1827.27%
Bid0.25
Ask0.5
volume49
Intrest56
Strike
94
94
Last Price5.16Sep 25, 2026
Change
2.5698.46%
Bid4.2
Ask6.4
volume2
Intrest24
Last Price0.39Sep 25, 2026
Change
0.1426.42%
Bid0.2
Ask0.5
volume8
Intrest226
Strike
95
95
Last Price3.8Sep 23, 2026
Change
-0%
Bid3.9
Ask7.7
volume0
Intrest10
Last Price0.23Sep 25, 2026
Change
0.1843.9%
Bid0.05
Ask0.75
volume8
Intrest93
Strike
96
96
Last Price-
Change
-
Bid5.9
Ask8.2
volume0
Intrest0
Last Price0.25Sep 25, 2026
Change
0.0413.79%
Bid0.05
Ask0.35
volume3
Intrest64
Strike
97
97
Last Price7.6Sep 14, 2026
Change
-0%
Bid6.6
Ask9.2
volume0
Intrest6
Last Price0.16Sep 25, 2026
Change
0.0833.33%
Bid-
Ask0.45
volume8
Intrest33
Strike
98
98
Last Price5.98Sep 23, 2026
Change
-0%
Bid6.8
Ask10.1
volume0
Intrest6
Last Price0.05Sep 25, 2026
Change
0.488.89%
Bid-
Ask0.7
volume1
Intrest157
Strike
99
99
Last Price7.95Sep 24, 2026
Change
-0%
Bid7.8
Ask11.1
volume0
Intrest1
Last Price0.05Sep 25, 2026
Change
0.2281.48%
Bid-
Ask0.2
volume1
Intrest182
Strike
100
100
Last Price7.54Sep 23, 2026
Change
-0%
Bid8.8
Ask12.1
volume0
Intrest4
Last Price0.02Sep 25, 2026
Change
0.6196.83%
Bid-
Ask0.05
volume3
Intrest16
Strike
101
101
Last Price-
Change
-
Bid10.3
Ask13.1
volume0
Intrest0
Last Price0.55Sep 09, 2026
Change
-0%
Bid-
Ask0.9
volume0
Intrest15
Strike
102
102
Last Price-
Change
-
Bid11.5
Ask14.1
volume0
Intrest0
Last Price0.1Sep 23, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest4
Strike
103
103
Last Price-
Change
-
Bid11.7
Ask15.1
volume0
Intrest0
Last Price0.44Sep 10, 2026
Change
-0%
Bid-
Ask1.4
volume0
Intrest10
Strike
104
104
Last Price-
Change
-
Bid12.7
Ask16.1
volume0
Intrest0
Last Price0.05Sep 22, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest12
Strike
105
105
Last Price-
Change
-
Bid13.8
Ask17.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
106
106
Last Price-
Change
-
Bid14.7
Ask18.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid15.8
Ask19.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid16.7
Ask20.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid17.7
Ask20.9
volume0
Intrest0
Last Price0.99Sep 22, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest30
Strike
110
110
Last Price20.25Sep 11, 2026
Change
-0%
Bid18.7
Ask21.4
volume0
Intrest0
Last Price0.3Sep 01, 2026
Change
-0%
Bid-
Ask0.9
volume0
Intrest1
Strike
115
115
Last Price-
Change
-
Bid23.7
Ask27.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid28.7
Ask32.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid33.8
Ask37.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid38.7
Ask42.5
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved