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

ITM/OTM for Mar 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
674	112	29	703

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
300 C	0	0%	0			IBKR260320C00300000
290 C	0	0%	0			IBKR260320C00290000
280 C	0	0%	0			IBKR260320C00280000
270 C	0	0%	0			IBKR260320C00270000
260 C	9.93	+3.98%	1	5	05-14	IBKR260320C00260000
250 C	8.95	+44.35%	8	65	05-12	IBKR260320C00250000
240 C	0	0%	0			IBKR260320C00240000
230 C	17.90	-4.02%	3	4	05-14	IBKR260320C00230000
220 C	24.10	+9.55%	1	27	05-15	IBKR260320C00220000
210 C	21.85	+22.07%	2	11	05-12	IBKR260320C00210000
200 C	30.80	-0.65%	1	11	05-15	IBKR260320C00200000
195 C	35.99	+26.06%	1	1	05-13	IBKR260320C00195000
190 C	36.63	0%	1	1	05-14	IBKR260320C00190000
185 C	41.45	+20.46%	1	19	05-15	IBKR260320C00185000
180 C	42.90	-2.59%	1	11	05-14	IBKR260320C00180000
175 C	32.64	+1.37%	11	77	05-05	IBKR260320C00175000
170 C	50.90	+35.12%	1	83	05-13	IBKR260320C00170000
165 C	39.80	+11.02%	8	308	05-09	IBKR260320C00165000
160 C	31.50	+23.29%	2	44	04-23	IBKR260320C00160000
155 C	26.60	-9.52%	1	1	04-21	IBKR260320C00155000
150 C	58.32	+54.49%	2	85	05-12	IBKR260320C00150000
145 C	35.89	+5.71%	6	6	04-17	IBKR260320C00145000
140 C	44.90	+16.62%	2	1	04-24	IBKR260320C00140000
135 C	36.40	-5.13%	1	1	04-21	IBKR260320C00135000
130 C	65.60	+49.43%	1	6	05-08	IBKR260320C00130000
125 C	0	0%	0			IBKR260320C00125000
120 C	90.16	+34.97%	3	6	05-13	IBKR260320C00120000
115 C	72.40	0%	40	10	05-02	IBKR260320C00115000
110 C	82.00	+20.94%	1	1	05-08	IBKR260320C00110000
105 C	0	0%	0			IBKR260320C00105000
100 C	65.46	+5.73%	1	2	04-22	IBKR260320C00100000
95 C	0	0%	0			IBKR260320C00095000
90 C	0	0%	0			IBKR260320C00090000
85 C	0	0%	0			IBKR260320C00085000
80 C	0	0%	0			IBKR260320C00080000
75 C	0	0%	0			IBKR260320C00075000
70 C	0	0%	0			IBKR260320C00070000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
300 P	0	0%	0			IBKR260320P00300000
290 P	0	0%	0			IBKR260320P00290000
280 P	0	0%	0			IBKR260320P00280000
270 P	0	0%	0			IBKR260320P00270000
260 P	0	0%	0			IBKR260320P00260000
250 P	0	0%	0			IBKR260320P00250000
240 P	63.80	-5.21%	2	1	05-02	IBKR260320P00240000
230 P	54.30	0%	56	28	05-02	IBKR260320P00230000
220 P	0	0%	0			IBKR260320P00220000
210 P	0	0%	0			IBKR260320P00210000
200 P	0	0%	0			IBKR260320P00200000
195 P	23.10	-60.23%	12	11	05-12	IBKR260320P00195000
190 P	0	0%	0			IBKR260320P00190000
185 P	34.27	0%	4	4	03-31	IBKR260320P00185000
180 P	23.35	-36.46%	1	42	05-05	IBKR260320P00180000
175 P	33.00	+24.15%	1	141	04-16	IBKR260320P00175000
170 P	14.22	-40.82%	1	19	05-12	IBKR260320P00170000
165 P	26.45	+4.13%	1	253	04-16	IBKR260320P00165000
160 P	8.90	-53.98%	1	6	05-14	IBKR260320P00160000
155 P	20.20	0%	2	2	04-23	IBKR260320P00155000
150 P	13.70	-12.12%	9	14	05-01	IBKR260320P00150000
145 P	15.63	-18.17%	11	58	04-23	IBKR260320P00145000
140 P	5.10	-1.73%	1	4	05-15	IBKR260320P00140000
135 P	7.40	-31.42%	5	12	05-08	IBKR260320P00135000
130 P	3.80	-20.83%	1	28	05-13	IBKR260320P00130000
125 P	8.20	0%	1	1	04-24	IBKR260320P00125000
120 P	6.50	-50.76%	2	2	05-01	IBKR260320P00120000
115 P	6.20	0%	3	3	04-24	IBKR260320P00115000
110 P	4.89	-7.74%	1	36	04-30	IBKR260320P00110000
105 P	5.59	-14.00%	1	1	04-22	IBKR260320P00105000
100 P	5.70	+86.27%	1	2	04-16	IBKR260320P00100000
95 P	0	0%	0			IBKR260320P00095000
90 P	0	0%	0			IBKR260320P00090000
85 P	1.00	-33.33%	1	9	05-13	IBKR260320P00085000
80 P	3.11	0%	45	25	04-16	IBKR260320P00080000
75 P	0	0%	0			IBKR260320P00075000
70 P	1.92	0%	45	30	04-16	IBKR260320P00070000