Interactive Brokers
IBKR
90.69
+2.31
+2.61%
Interactive Brokers
US · IBKR
#106 by market cap
Listed 1970
+2.61%
90.69
+2.31
+2.61%
Collector offline (last heartbeat: 308508s ago)
· 2026-09-18 20:02
Pre-market
89.84
+1.65%
After-hours
90.69
0.00%
Overnight
89.50
+1.27%
- Market cap
- 41.09B
- P/E (TTM)i
- 35.99
- P/Bi
- 6.96
- EPSi
- 2.22
- Div yieldi
- 0.36%
- 52W posi
- 80%
Reader sentiment
Are you bullish or bearish on IBKR?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Calls lead
268 209
■ Call volume■ Put volume
- Call and put volume are fairly close today — no strong directional lean in the options flow.
Most active contracts today
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Sep 25 $90.00 | Call | $1.85 | 45 | 58 | 37.97% |
| Sep 25 $89.00 | Put | $1.72 | 34 | 80 | 37.40% |
| Oct 2 $95.00 | Call | $0.85 | 34 | 174 | 37.29% |
| Sep 25 $87.00 | Put | $0.85 | 31 | 82 | 39.48% |
| Oct 9 $95.00 | Call | $1.42 | 30 | 19 | 38.35% |
| Oct 2 $92.00 | Call | $1.65 | 25 | 13 | 36.01% |
| Oct 9 $96.00 | Call | $1.05 | 25 | 18 | 37.92% |
| Sep 25 $91.00 | Call | $1.40 | 24 | 31 | 37.71% |
| Sep 25 $88.00 | Put | $1.10 | 23 | 74 | 37.85% |
| Sep 25 $93.00 | Call | $0.75 | 19 | 209 | 38.11% |
Ranked by today’s contract volume, calls and puts together. Ties in the underlying data land in whatever order the database returns them.
Full chain, by expiration
Sep 25, 2026 (45 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $39.00 | 0 | 0 | $50.00 | $0.00 | 0 | 0 |
| $34.00 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $29.01 | 0 | 0 | $60.00 | $0.00 | 0 | 1 |
| $24.02 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $19.03 | 0 | 5 | $70.00 | $0.02 | 0 | 10 |
| $14.08 | 0 | 0 | $75.00 | $0.06 | 0 | 9 |
| $13.10 | 0 | 0 | $76.00 | $0.08 | 0 | 0 |
| $12.12 | 0 | 0 | $77.00 | $0.10 | 0 | 1 |
| $11.16 | 0 | 0 | $78.00 | $0.13 | 0 | 2 |
| $10.19 | 0 | 0 | $79.00 | $0.17 | 0 | 7 |
| $9.24 | 0 | 0 | $80.00 | $0.10 | 11 | 43 |
| $8.29 | 0 | 1 | $81.00 | $0.27 | 0 | 30 |
| $7.34 | 0 | 0 | $82.00 | $0.32 | 0 | 60 |
| $6.39 | 0 | 1 | $83.00 | $0.29 | 2 | 94 |
| $5.50 | 0 | 0 | $84.00 | $0.25 | 9 | 83 |
| $4.61 | 0 | 5 | $85.00 | $0.40 | 8 | 295 |
| $3.87 | 0 | 18 | $86.00 | $0.53 | 4 | 59 |
| $3.20 | 0 | 19 | $87.00 | $0.85 | 31 | 82 |
| $2.53 | 0 | 32 | $88.00 | $1.10 | 23 | 74 |
| $2.44 | 8 | 30 | $89.00 | $1.72 | 34 | 80 |
| $1.85 | 45 | 58 | $90.00 | $1.98 | 5 | 138 |
| $1.40 | 24 | 31 | $91.00 | $2.63 | 4 | 20 |
| $1.05 | 3 | 42 | $92.00 | $3.12 | 10 | 43 |
| $0.75 | 19 | 209 | $93.00 | $4.75 | 0 | 60 |
| $0.53 | 2 | 61 | $94.00 | $5.66 | 0 | 52 |
| $0.30 | 5 | 100 | $95.00 | $6.63 | 0 | 42 |
| $0.21 | 3 | 36 | $96.00 | $7.62 | 0 | 13 |
| $0.24 | 0 | 54 | $97.00 | $8.62 | 0 | 0 |
| $0.21 | 0 | 182 | $98.00 | $9.62 | 0 | 3 |
| $0.18 | 0 | 24 | $99.00 | $10.62 | 0 | 1 |
| $0.05 | 3 | 48 | $100.00 | $11.62 | 0 | 2 |
| $0.12 | 0 | 8 | $101.00 | $12.62 | 0 | 1 |
| $0.10 | 0 | 176 | $102.00 | $13.62 | 0 | 0 |
| $0.09 | 0 | 4 | $103.00 | $14.62 | 0 | 0 |
| $0.07 | 0 | 2 | $104.00 | $15.62 | 0 | 1 |
| $0.06 | 0 | 28 | $105.00 | $16.62 | 0 | 0 |
| $0.05 | 0 | 20 | $106.00 | $17.62 | 0 | 0 |
| $0.04 | 0 | 0 | $107.00 | $18.62 | 0 | 0 |
| $0.04 | 0 | 0 | $108.00 | $19.62 | 0 | 0 |
| $0.03 | 0 | 0 | $109.00 | $20.62 | 0 | 0 |
| $0.03 | 0 | 21 | $110.00 | $21.62 | 0 | 0 |
| $0.01 | 0 | 1 | $115.00 | $26.62 | 0 | 0 |
| $0.01 | 0 | 0 | $120.00 | $31.62 | 0 | 0 |
| $0.00 | 0 | 0 | $125.00 | $36.62 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $41.62 | 0 | 0 |
Oct 2, 2026 (45 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $39.15 | 0 | 1 | $50.00 | $0.12 | 0 | 0 |
| $34.25 | 0 | 0 | $55.00 | $0.21 | 0 | 0 |
| $29.34 | 0 | 0 | $60.00 | $0.30 | 0 | 0 |
| $24.44 | 0 | 0 | $65.00 | $0.39 | 0 | 0 |
| $19.53 | 0 | 0 | $70.00 | $0.47 | 0 | 3 |
| $14.63 | 0 | 1 | $75.00 | $0.56 | 0 | 2 |
| $13.44 | 1 | 0 | $76.00 | $0.58 | 0 | 0 |
| $12.66 | 0 | 0 | $77.00 | $0.60 | 0 | 0 |
| $11.68 | 0 | 0 | $78.00 | $0.61 | 0 | 44 |
| $10.70 | 0 | 0 | $79.00 | $0.63 | 0 | 121 |
| $9.72 | 0 | 1 | $80.00 | $0.25 | 11 | 50 |
| $8.74 | 0 | 0 | $81.00 | $0.67 | 0 | 28 |
| $7.76 | 0 | 0 | $82.00 | $0.69 | 0 | 70 |
| $6.99 | 0 | 0 | $83.00 | $0.58 | 1 | 38 |
| $6.24 | 0 | 1 | $84.00 | $1.17 | 0 | 655 |
| $5.48 | 0 | 3 | $85.00 | $1.78 | 1 | 201 |
| $4.72 | 0 | 1 | $86.00 | $1.11 | 3 | 51 |
| $3.96 | 0 | 1 | $87.00 | $1.39 | 4 | 29 |
| $3.34 | 0 | 28 | $88.00 | $1.80 | 1 | 82 |
| $2.71 | 0 | 21 | $89.00 | $2.68 | 0 | 39 |
| $2.08 | 0 | 56 | $90.00 | $3.07 | 0 | 66 |
| $1.80 | 0 | 10 | $91.00 | $3.81 | 0 | 35 |
| $1.65 | 25 | 13 | $92.00 | $4.55 | 0 | 26 |
| $1.22 | 1 | 205 | $93.00 | $5.30 | 0 | 23 |
| $1.09 | 1 | 30 | $94.00 | $6.05 | 0 | 21 |
| $0.85 | 34 | 174 | $95.00 | $6.83 | 0 | 6 |
| $0.52 | 0 | 20 | $96.00 | $7.72 | 0 | 0 |
| $0.39 | 0 | 48 | $97.00 | $8.65 | 0 | 6 |
| $0.30 | 0 | 32 | $98.00 | $9.62 | 0 | 0 |
| $0.35 | 5 | 29 | $99.00 | $10.62 | 0 | 0 |
| $0.16 | 0 | 42 | $100.00 | $11.62 | 0 | 5 |
| $0.11 | 0 | 16 | $101.00 | $12.62 | 0 | 0 |
| $0.08 | 0 | 15 | $102.00 | $13.62 | 0 | 0 |
| $0.06 | 0 | 4 | $103.00 | $14.62 | 0 | 0 |
| $0.04 | 0 | 10 | $104.00 | $15.62 | 0 | 0 |
| $0.03 | 0 | 12 | $105.00 | $16.62 | 0 | 0 |
| $0.02 | 0 | 0 | $106.00 | $17.62 | 0 | 0 |
| $0.01 | 0 | 0 | $107.00 | $18.62 | 0 | 0 |
| $0.01 | 0 | 0 | $108.00 | $19.62 | 0 | 0 |
| $0.01 | 0 | 0 | $109.00 | $20.62 | 0 | 0 |
| $0.00 | 0 | 30 | $110.00 | $21.62 | 0 | 0 |
| $0.00 | 0 | 1 | $115.00 | $26.62 | 0 | 0 |
| $0.00 | 0 | 0 | $120.00 | $31.62 | 0 | 0 |
| $0.00 | 0 | 0 | $125.00 | $36.62 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $41.62 | 0 | 0 |
Oct 9, 2026 (45 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $38.96 | 0 | 0 | $50.00 | $0.00 | 0 | 0 |
| $33.97 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $28.98 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $24.01 | 0 | 0 | $65.00 | $0.02 | 0 | 0 |
| $19.11 | 0 | 0 | $70.00 | $0.10 | 0 | 0 |
| $14.30 | 0 | 6 | $75.00 | $0.28 | 0 | 20 |
| $13.33 | 0 | 0 | $76.00 | $0.32 | 0 | 0 |
| $12.37 | 0 | 0 | $77.00 | $0.35 | 0 | 3 |
| $11.41 | 0 | 0 | $78.00 | $0.39 | 0 | 2 |
| $10.45 | 0 | 0 | $79.00 | $0.43 | 0 | 4 |
| $9.48 | 0 | 1 | $80.00 | $0.46 | 0 | 50 |
| $8.64 | 0 | 0 | $81.00 | $0.62 | 0 | 2 |
| $7.80 | 0 | 0 | $82.00 | $0.78 | 0 | 30 |
| $7.07 | 0 | 0 | $83.00 | $1.04 | 0 | 32 |
| $6.33 | 0 | 14 | $84.00 | $1.31 | 0 | 36 |
| $5.69 | 0 | 15 | $85.00 | $1.67 | 0 | 70 |
| $5.05 | 0 | 13 | $86.00 | $2.04 | 0 | 29 |
| $4.41 | 0 | 9 | $87.00 | $2.40 | 0 | 13 |
| $3.77 | 0 | 0 | $88.00 | $2.77 | 0 | 17 |
| $3.14 | 0 | 9 | $89.00 | $3.14 | 0 | 42 |
| $2.81 | 0 | 29 | $90.00 | $3.82 | 0 | 49 |
| $2.59 | 6 | 52 | $91.00 | $4.51 | 0 | 1 |
| $2.16 | 0 | 10 | $92.00 | $5.20 | 0 | 7 |
| $1.83 | 0 | 33 | $93.00 | $5.89 | 0 | 3 |
| $1.51 | 0 | 3 | $94.00 | $6.58 | 0 | 2 |
| $1.42 | 30 | 19 | $95.00 | $7.28 | 0 | 1 |
| $1.05 | 25 | 18 | $96.00 | $8.01 | 0 | 1 |
| $0.86 | 0 | 14 | $97.00 | $9.00 | 0 | 1 |
| $0.85 | 0 | 3 | $98.00 | $9.99 | 0 | 1 |
| $0.83 | 0 | 7 | $99.00 | $10.99 | 0 | 0 |
| $0.82 | 0 | 34 | $100.00 | $11.98 | 0 | 3 |
| $0.81 | 0 | 5 | $101.00 | $12.97 | 0 | 0 |
| $0.79 | 0 | 0 | $102.00 | $13.96 | 0 | 0 |
| $0.78 | 0 | 1 | $103.00 | $14.95 | 0 | 0 |
| $0.77 | 0 | 1 | $104.00 | $15.94 | 0 | 0 |
| $0.75 | 0 | 1 | $105.00 | $16.93 | 0 | 0 |
| $0.74 | 0 | 0 | $106.00 | $17.92 | 0 | 0 |
| $0.73 | 0 | 1 | $107.00 | $18.91 | 0 | 0 |
| $0.71 | 0 | 0 | $108.00 | $19.90 | 0 | 0 |
| $0.70 | 0 | 0 | $109.00 | $20.89 | 0 | 0 |
| $0.69 | 0 | 5 | $110.00 | $21.88 | 0 | 0 |
| $0.62 | 0 | 0 | $115.00 | $26.84 | 0 | 0 |
| $0.56 | 0 | 0 | $120.00 | $31.79 | 0 | 0 |
| $0.49 | 0 | 0 | $125.00 | $36.74 | 0 | 0 |
| $0.43 | 0 | 0 | $130.00 | $41.70 | 0 | 0 |
Oct 16, 2026 (18 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $38.81 | 0 | 58 | $50.00 | $0.00 | 0 | 3 |
| $33.83 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $28.84 | 0 | 4 | $60.00 | $0.00 | 0 | 23 |
| $23.87 | 0 | 0 | $65.00 | $0.01 | 0 | 11 |
| $18.93 | 0 | 1 | $70.00 | $0.06 | 0 | 1 |
| $14.17 | 0 | 9 | $75.00 | $0.25 | 15 | 181 |
| $9.70 | 0 | 22 | $80.00 | $0.65 | 5 | 618 |
| $5.85 | 0 | 224 | $85.00 | $1.65 | 18 | 1,339 |
| $3.79 | 3 | 289 | $90.00 | $3.77 | 9 | 638 |
| $1.75 | 19 | 813 | $95.00 | $7.57 | 0 | 208 |
| $0.70 | 1 | 447 | $100.00 | $11.85 | 0 | 13 |
| $0.50 | 5 | 549 | $105.00 | $16.65 | 0 | 6 |
| $0.27 | 0 | 153 | $110.00 | $21.64 | 0 | 0 |
| $0.24 | 0 | 30 | $115.00 | $26.63 | 0 | 0 |
| $0.21 | 0 | 4 | $120.00 | $31.62 | 0 | 0 |
| $0.18 | 0 | 0 | $125.00 | $36.62 | 0 | 0 |
| $0.15 | 0 | 0 | $130.00 | $41.62 | 0 | 0 |
| $0.12 | 0 | 0 | $135.00 | $46.62 | 0 | 0 |
Chain covers the nearest 4 expirations only — where almost all retail volume sits. Data as of 2026-09-18 22:40, refreshed a few times a day, not real-time.
For reference only, not investment advice. Options involve risk and are not suitable for every investor.
Quote time 2026-09-18 20:02:13 · For reference only, not investment advice.