IBKR · Option chain

IBKR Option Chain

Every listed IBKR strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$92.95

Call open interest

21,322

Put open interest

12,289

Put/call (volume)

0.41

1,932 contracts changed hands across these expirations — 1,375 calls against 557 puts. Calls outtraded puts 2.47 to one.

Sep 11, 20266 days

call OI 912 · put OI 1,336

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	21.50 / 23.90	—	5	70	—	0.00 / 0.35	—	3
—	15.90 / 19.20	—	1	75	—	0.00 / 2.15	—	8
—	14.90 / 18.60	—	—	76	—	0.00 / 2.15	—	11
—	14.20 / 17.10	—	—	77	—	0.00 / 2.15	—	1
—	13.50 / 16.00	—	1	78	—	0.00 / 1.95	—	57
—	11.90 / 15.70	—	—	79	—	0.00 / 2.15	—	29
—	10.90 / 14.70	—	1	80	0.04	0.00 / 1.25	10	57
—	9.90 / 13.20	—	—	81	0.10	0.00 / 1.10	1	23
—	8.90 / 12.20	—	—	82	—	0.00 / 2.15	—	5
—	7.90 / 11.20	—	—	83	—	0.00 / 2.15	—	158
—	7.00 / 10.30	—	28	84	—	0.00 / 2.05	—	36
—	6.10 / 9.30	—	10	85	0.17	0.10 / 0.40	13	61
—	5.60 / 7.80	—	1	86	0.16	0.05 / 0.45	5	28
—	4.20 / 7.90	—	—	87	0.30	0.20 / 1.05	9	77
—	3.20 / 6.90	—	3	88	0.40	0.30 / 0.55	4	51
3.15	2.45 / 6.30	16	32	89	0.60	0.50 / 0.65	41	207
3.18	1.70 / 5.50	6	41	90	0.85	0.75 / 0.85	27	92
2.48	1.00 / 4.10	21	28	91	1.17	0.30 / 1.30	6	54
2.40	1.85 / 4.20	10	24	92	1.65	1.35 / 1.70	16	21
2.22	1.25 / 2.15	54	151	93	2.22	0.95 / 3.60	4	100
1.41	0.30 / 1.75	7	33	94	2.85	1.95 / 2.90	3	156
1.00	0.75 / 1.30	25	83	95	3.41	2.60 / 4.50	27	27
0.67	0.60 / 1.05	14	21	96	4.05	2.60 / 5.90	3	11
0.57	0.25 / 0.80	56	81	97	—	2.95 / 6.70	—	11
0.43	0.20 / 1.25	15	49	98	—	4.30 / 6.90	—	10
0.33	0.10 / 0.45	1	23	99	—	5.80 / 7.70	—	1
0.20	0.10 / 0.25	10	132	100	8.67	6.10 / 8.70	1	11
0.17	0.00 / 0.40	61	68	101	—	7.40 / 9.70	—	—
—	0.00 / 0.50	—	88	102	—	8.00 / 11.30	—	—
—	0.00 / 2.20	—	1	104	—	10.40 / 12.60	—	9
0.05	0.00 / 1.10	11	3	105	—	10.90 / 14.20	—	21
—	0.00 / 0.30	—	4	110	—	15.40 / 19.20	—	—
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 18,468 · put OI 8,364

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	22.40 / 23.30	—	621	70	—	0.00 / 0.50	—	860
—	16.70 / 18.50	—	253	75	0.20	0.00 / 0.25	1	1,487
—	12.30 / 15.00	—	—	79	—	0.00 / 1.90	—	15
12.40	12.50 / 13.40	2	2,178	80	0.14	0.05 / 0.30	12	859
—	10.70 / 13.40	—	—	81	—	0.00 / 2.00	—	10
—	9.10 / 12.40	—	—	82	0.24	0.05 / 0.40	1	6
—	8.80 / 11.00	—	—	83	0.26	0.05 / 0.40	3	13
—	8.10 / 10.10	—	—	84	0.37	0.00 / 0.45	5	22
8.60	7.60 / 9.10	8	553	85	0.40	0.30 / 0.50	37	1,752
—	5.50 / 9.30	—	—	86	0.58	0.00 / 1.20	5	47
—	4.70 / 8.40	—	—	87	0.75	0.30 / 1.00	4	292
—	4.10 / 7.50	—	—	88	0.93	0.45 / 1.10	1	308
4.94	3.80 / 5.50	8	5	89	1.17	0.25 / 1.80	17	30
4.30	4.00 / 5.30	26	1,508	90	1.47	1.30 / 1.70	14	1,037
3.80	1.80 / 5.10	7	28	91	—	0.55 / 3.20	—	4
3.10	1.90 / 4.40	5	4	92	2.35	2.00 / 3.60	22	123
2.79	2.20 / 3.10	5	36	93	2.80	0.80 / 4.10	6	36
2.25	1.85 / 2.65	100	43	94	3.37	2.60 / 4.60	9	55
1.80	1.40 / 2.05	28	1,382	95	4.87	2.65 / 4.60	1	468
1.44	1.15 / 3.30	97	116	96	4.64	3.20 / 6.60	1	56
1.24	0.65 / 2.05	11	43	97	—	3.90 / 7.30	—	11
1.00	0.05 / 1.05	18	42	98	—	4.20 / 8.00	—	115
0.65	0.10 / 1.00	10	24	99	—	5.00 / 8.10	—	28
0.57	0.35 / 0.75	34	1,546	100	8.92	7.00 / 8.60	1	607
0.50	0.00 / 1.00	2	22	101	—	6.80 / 10.50	—	38
0.40	0.10 / 2.15	15	34	102	—	7.70 / 11.40	—	7
0.35	0.10 / 0.50	1	20	103	—	9.10 / 12.40	—	—
—	0.00 / 0.80	—	78	104	—	10.40 / 12.70	—	—
0.21	0.05 / 0.30	2	6,263	105	—	11.00 / 13.60	—	78
—	0.00 / 2.25	—	1	106	—	12.30 / 14.60	—	—
—	0.00 / 2.25	—	1	107	—	12.50 / 16.20	—	—
—	0.00 / 0.40	—	973	110	—	15.50 / 18.50	—	—
0.09	0.00 / 0.40	6	2,694	115	—	20.40 / 24.20	—	—
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 316 · put OI 543

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	21.00 / 24.70	—	—	70	—	0.00 / 2.15	—	10
—	16.00 / 19.80	—	—	75	—	0.00 / 0.65	—	9
—	15.10 / 18.90	—	—	76	—	0.00 / 2.20	—	1
—	14.10 / 18.00	—	—	77	—	0.00 / 2.20	—	1
—	13.10 / 16.90	—	—	78	—	0.00 / 2.25	—	2
—	12.20 / 16.00	—	—	79	—	0.00 / 0.80	—	8
—	11.20 / 15.00	—	—	80	—	0.00 / 1.00	—	19
—	10.30 / 13.60	—	1	81	—	0.05 / 0.80	—	28
—	10.00 / 13.20	—	—	82	—	0.25 / 2.45	—	16
—	8.50 / 11.80	—	1	83	0.50	0.00 / 1.20	2	50
—	8.30 / 11.40	—	—	84	0.59	0.20 / 1.10	4	29
—	7.40 / 10.10	—	1	85	0.77	0.30 / 2.90	12	55
7.20	6.70 / 8.80	15	17	86	1.10	0.90 / 1.30	5	32
6.60	6.20 / 9.10	15	21	87	1.30	0.35 / 2.10	3	6
5.84	5.60 / 8.30	12	13	88	1.25	0.90 / 1.55	4	7
5.15	3.70 / 7.60	12	12	89	1.76	0.40 / 2.45	6	74
4.50	3.60 / 6.30	12	15	90	2.15	0.75 / 3.90	12	130
4.10	2.95 / 5.70	10	12	91	2.55	1.15 / 3.80	1	15
3.89	2.50 / 5.20	34	17	92	2.70	1.55 / 4.90	10	6
2.75	3.10 / 5.40	5	6	93	3.20	2.05 / 4.70	8	6
2.85	2.05 / 4.30	1	5	94	—	2.60 / 5.20	—	2
2.00	2.10 / 3.90	1	31	95	—	2.50 / 5.80	—	26
—	0.85 / 3.70	—	20	96	—	3.40 / 7.00	—	2
—	0.45 / 3.70	—	17	97	—	4.50 / 7.20	—	—
—	0.35 / 3.40	—	28	98	—	4.50 / 8.50	—	3
1.29	0.25 / 2.90	3	4	99	—	5.90 / 8.60	—	—
1.00	0.85 / 2.45	10	32	100	—	6.80 / 9.40	—	3
—	0.10 / 1.50	—	5	101	—	7.90 / 10.20	—	2
0.70	0.00 / 1.75	96	5	102	—	7.80 / 11.10	—	—
0.58	0.00 / 1.35	2	2	103	—	9.20 / 12.60	—	—
—	0.00 / 2.55	—	2	104	—	9.70 / 13.50	—	1
—	0.25 / 0.70	—	28	105	—	11.10 / 13.80	—	—
—	0.00 / 2.40	—	20	106	—	11.50 / 15.40	—	—
—	0.00 / 2.15	—	1	115	—	20.30 / 24.20	—	—
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 163 · put OI 574

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	16.20 / 20.00	—	1	75	—	0.00 / 0.50	—	1
—	13.30 / 17.20	—	—	78	0.23	0.00 / 0.50	2	3
—	13.00 / 15.70	—	—	79	0.38	0.00 / 0.65	2	120
—	12.10 / 14.80	—	2	80	0.45	0.05 / 0.50	1	30
—	10.50 / 13.90	—	—	81	0.50	0.20 / 0.85	4	24
—	9.60 / 13.00	—	—	82	0.70	0.50 / 1.20	3	48
—	9.40 / 12.60	—	—	83	0.75	0.55 / 0.85	5	20
—	8.60 / 11.30	—	—	84	0.85	0.05 / 1.50	4	16
8.80	7.80 / 11.10	5	11	85	1.09	0.10 / 1.80	9	98
—	7.00 / 10.20	—	1	86	1.30	0.55 / 2.30	1	33
—	6.20 / 8.90	—	—	87	—	1.15 / 2.85	—	11
—	5.50 / 8.20	—	—	88	1.95	1.00 / 2.80	7	26
—	4.50 / 8.10	—	4	89	2.15	0.80 / 3.30	1	24
—	4.20 / 6.80	—	6	90	—	2.15 / 3.40	—	36
—	3.60 / 6.20	—	4	91	2.90	1.55 / 3.70	12	37
—	3.00 / 5.70	—	2	92	—	1.95 / 4.20	—	15
3.60	2.45 / 5.10	2	13	93	—	2.40 / 5.70	—	17
—	1.95 / 4.60	—	5	94	—	2.90 / 5.60	—	—
—	0.90 / 4.10	—	12	95	5.20	3.30 / 6.30	2	4
—	2.20 / 3.40	—	3	96	—	3.50 / 6.90	—	—
—	0.90 / 2.80	—	13	97	6.60	5.40 / 7.50	2	3
1.95	0.70 / 3.30	4	6	98	—	4.90 / 8.20	—	—
1.80	1.30 / 2.55	4	8	99	—	6.30 / 9.00	—	—
1.50	0.60 / 2.85	17	18	100	—	6.70 / 10.30	—	4
0.93	0.85 / 2.20	4	16	101	—	7.20 / 10.50	—	—
1.05	0.65 / 1.80	2	8	102	—	8.70 / 11.40	—	—
1.00	0.00 / 2.80	7	—	103	—	8.90 / 12.80	—	—
—	0.45 / 2.00	—	10	104	—	10.00 / 13.70	—	—
0.50	0.00 / 1.30	2	10	105	—	11.30 / 14.60	—	—
—	0.00 / 1.00	—	9	110	—	15.40 / 19.30	—	4
—	0.00 / 2.10	—	1	115	—	20.30 / 24.20	—	—
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 94 · put OI 136

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	16.30 / 20.10	—	6	75	—	0.00 / 2.25	—	—
—	12.30 / 15.10	—	—	80	1.03	0.15 / 2.55	1	29
—	11.40 / 14.70	—	—	81	1.23	0.20 / 2.50	1	—
—	9.10 / 12.50	—	—	83	—	0.75 / 1.30	—	8
—	8.80 / 11.70	—	—	84	1.12	0.70 / 1.75	8	3
—	8.00 / 10.90	—	—	85	1.38	0.85 / 2.05	23	20
—	7.00 / 10.60	—	—	86	—	0.85 / 2.80	—	17
—	7.00 / 9.40	—	3	87	1.85	0.80 / 2.70	1	3
—	6.00 / 8.70	—	—	88	2.20	1.40 / 3.10	8	5
—	5.10 / 8.00	—	2	89	2.45	2.40 / 2.90	6	6
—	4.70 / 7.20	—	—	90	2.87	1.60 / 4.10	1	39
4.95	4.10 / 6.60	1	—	91	3.51	1.80 / 4.20	1	1
—	2.90 / 6.30	—	20	93	—	2.80 / 5.30	—	—
—	3.40 / 5.30	—	1	94	—	3.20 / 6.20	—	—
—	1.90 / 4.20	—	13	95	—	4.70 / 6.80	—	2
—	1.00 / 4.10	—	1	96	—	4.60 / 7.90	—	1
—	1.20 / 3.50	—	10	97	—	5.10 / 8.00	—	1
—	0.95 / 3.70	—	3	98	—	5.20 / 8.60	—	1
0.55	0.60 / 3.10	2	4	99	—	6.00 / 10.00	—	—
—	0.60 / 2.40	—	25	100	—	7.20 / 10.10	—	—
1.64	1.35 / 2.20	2	1	101	—	7.50 / 11.50	—	—
1.30	0.10 / 2.25	1	—	103	—	9.60 / 12.50	—	—
1.02	0.05 / 2.85	2	—	104	—	10.50 / 13.90	—	—
0.96	0.05 / 1.30	2	—	105	—	10.90 / 14.80	—	—
0.65	0.00 / 1.35	1	—	107	—	13.40 / 16.60	—	—
—	0.00 / 1.90	—	5	110	—	15.60 / 19.40	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 1,369 · put OI 1,336

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	21.20 / 25.00	—	—	70	—	0.00 / 0.95	—	1
18.10	16.50 / 19.80	1	1	75	0.42	0.05 / 0.65	1	84
—	11.90 / 15.00	—	2	80	0.80	0.40 / 0.85	7	321
9.21	9.30 / 10.80	1	22	85	1.68	1.30 / 1.95	20	500
6.55	5.80 / 7.80	14	149	90	3.29	2.20 / 3.50	45	195
3.90	3.40 / 4.00	242	165	95	5.70	5.20 / 6.60	2	216
2.25	1.65 / 2.50	30	364	100	—	7.60 / 10.30	—	13
1.15	0.70 / 1.30	57	498	105	—	11.20 / 15.00	—	6
0.64	0.25 / 1.00	51	131	110	—	15.70 / 19.50	—	—
0.44	0.00 / 1.00	1	37	115	—	20.50 / 24.20	—	—
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on IBKR

IBKR options score IBKR gamma walls IBKR max pain IBKR IV rank IBKR put/call ratio IBKR options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.