Dark

IBKR
Interactive Brokers Group, Inc. Class A Common Stock
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

209.15USD+1.044%(+2.16)1,159,930

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 8:00:30 AM EDT

206.92USD-0.034%(-0.07)231

After-hours

May 16, 2025 4:54:30 PM EDT

208.00USD-0.550%(-1.15)4,374

OverviewOption ChainHistoricalExchangesShortsMore

May 16, 2025 Jun 20, 2025 Jul 18, 2025 Sep 19, 2025 Dec 19, 2025 Jan 16, 2026 Mar 20, 2026 Jan 15, 2027

ITM/OTM for Sep 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,059	4,666	1,055	7,417

IBKR Sep 19, 2025 Exp. - Volume by Strike

Puts

Calls

IBKR Sep 19, 2025 Exp. - Open Interest by Strike

Puts

Calls

IBKR Sep 19, 2025 Exp. - Max Pain @ $185.00

Puts

Calls

IBKR Sep 19, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
340 C	0.90	-68.97%	5	6	03-11	IBKR250919C00340000
330 C	0.55	+83.33%	1	32	04-28	IBKR250919C00330000
320 C	0.16	-92.42%	10	29	04-25	IBKR250919C00320000
310 C	0.30	-64.71%	20	55	05-15	IBKR250919C00310000
300 C	0.45	+66.67%	12	194	05-15	IBKR250919C00300000
290 C	0.65	-18.75%	7	17	05-15	IBKR250919C00290000
280 C	0.97	-68.71%	4	250	03-17	IBKR250919C00280000
270 C	2.20	+18.92%	4	595	05-15	IBKR250919C00270000
260 C	2.47	+124.55%	25	125	05-13	IBKR250919C00260000
250 C	4.20	+7.69%	18	351	05-15	IBKR250919C00250000
240 C	6.51	+15.02%	29	1,767	05-15	IBKR250919C00240000
230 C	9.50	+18.75%	6	261	05-15	IBKR250919C00230000
220 C	13.20	+17.65%	9	511	05-15	IBKR250919C00220000
210 C	16.57	+4.28%	1	473	05-15	IBKR250919C00210000
200 C	23.06	+14.73%	16	235	05-15	IBKR250919C00200000
195 C	25.70	+11.74%	3	774	05-15	IBKR250919C00195000
190 C	26.50	-3.57%	4	459	05-14	IBKR250919C00190000
185 C	32.60	+5.16%	4	422	05-15	IBKR250919C00185000
180 C	36.37	+10.21%	14	565	05-15	IBKR250919C00180000
175 C	36.10	-1.50%	1	151	05-15	IBKR250919C00175000
170 C	40.70	-2.75%	1	160	05-14	IBKR250919C00170000
165 C	45.99	+55.11%	4	95	05-13	IBKR250919C00165000
160 C	52.40	+26.78%	18	102	05-15	IBKR250919C00160000
155 C	46.80	+28.18%	3	21	05-12	IBKR250919C00155000
150 C	51.00	+18.74%	10	35	05-12	IBKR250919C00150000
145 C	34.23	+45.66%	1	3	04-24	IBKR250919C00145000
140 C	65.80	+30.37%	2	3	05-14	IBKR250919C00140000
135 C	31.70	+6.02%	4	8	04-16	IBKR250919C00135000
130 C	41.20	+23.35%	1	2	04-23	IBKR250919C00130000
125 C	80.00	-2.65%	3	12	05-14	IBKR250919C00125000
120 C	68.08	+13.66%	2	11	05-09	IBKR250919C00120000
115 C	0	0%	0			IBKR250919C00115000
110 C	0	0%	0			IBKR250919C00110000
105 C	0	0%	0			IBKR250919C00105000
100 C	63.00	+2.91%	1	1	04-17	IBKR250919C00100000
95 C	60.80	0%	1	0	04-08	IBKR250919C00095000
90 C	0	0%	0			IBKR250919C00090000
85 C	0	0%	0			IBKR250919C00085000
80 C	0	0%	0			IBKR250919C00080000
75 C	0	0%	0			IBKR250919C00075000
70 C	0	0%	0			IBKR250919C00070000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
340 P	195.00	0%	1	0	04-08	IBKR250919P00340000
330 P	185.10	0%	4	0	04-08	IBKR250919P00330000
320 P	174.60	0%	2	0	04-08	IBKR250919P00320000
310 P	165.10	0%	2	0	04-08	IBKR250919P00310000
300 P	135.80	0%	2	0	03-14	IBKR250919P00300000
290 P	144.60	0%	1	0	04-08	IBKR250919P00290000
280 P	61.60	+8.53%	1	10	02-20	IBKR250919P00280000
270 P	114.44	+5.70%	5	1	04-16	IBKR250919P00270000
260 P	104.44	+6.28%	5	9	04-16	IBKR250919P00260000
250 P	84.60	+98.59%	2	8	03-14	IBKR250919P00250000
240 P	70.68	+100.23%	10	82	03-17	IBKR250919P00240000
230 P	71.97	-15.73%	5	84	04-17	IBKR250919P00230000
220 P	24.70	-3.52%	12	198	05-15	IBKR250919P00220000
210 P	18.80	-19.31%	6	663	05-13	IBKR250919P00210000
200 P	14.40	-19.55%	23	103	05-13	IBKR250919P00200000
195 P	12.00	-22.58%	11	43	05-13	IBKR250919P00195000
190 P	11.00	+2.23%	1	75	05-14	IBKR250919P00190000
185 P	9.00	+1.93%	25	225	05-15	IBKR250919P00185000
180 P	7.80	0.00%	10	206	05-15	IBKR250919P00180000
175 P	6.69	+4.53%	10	169	05-14	IBKR250919P00175000
170 P	5.60	+5.66%	1	784	05-14	IBKR250919P00170000
165 P	4.40	-4.35%	6	293	05-15	IBKR250919P00165000
160 P	3.60	-20.00%	8	432	05-13	IBKR250919P00160000
155 P	3.00	-3.23%	1	210	05-15	IBKR250919P00155000
150 P	2.40	+2.13%	5	316	05-14	IBKR250919P00150000
145 P	2.55	-41.78%	11	314	05-12	IBKR250919P00145000
140 P	1.60	-52.24%	7	451	05-14	IBKR250919P00140000
135 P	2.07	-23.90%	15	127	05-13	IBKR250919P00135000
130 P	1.55	-27.91%	5	315	05-12	IBKR250919P00130000
125 P	1.97	-43.71%	2	518	05-09	IBKR250919P00125000
120 P	0.80	-30.43%	6	718	05-13	IBKR250919P00120000
115 P	1.15	-14.81%	1	88	05-12	IBKR250919P00115000
110 P	1.05	-22.22%	1	28	05-08	IBKR250919P00110000
105 P	3.68	+150.34%	1	4	04-16	IBKR250919P00105000
100 P	0.56	-28.21%	15	425	05-12	IBKR250919P00100000
95 P	1.04	-55.74%	2	44	04-25	IBKR250919P00095000
90 P	0.50	-41.18%	1	84	05-07	IBKR250919P00090000
85 P	0.95	-14.41%	1	232	04-23	IBKR250919P00085000
80 P	2.40	0%	37	37	04-08	IBKR250919P00080000
75 P	0	0%	0			IBKR250919P00075000
70 P	0.05	-83.33%	76	1,176	05-14	IBKR250919P00070000