Dark

Check out our Level2View

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 May 16, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,631	591	31	7,095

IBKR May 16, 2025 Exp. - Volume by Strike

Puts

Calls

IBKR May 16, 2025 Exp. - Open Interest by Strike

Puts

Calls

IBKR May 16, 2025 Exp. - Max Pain @ $170.00

Puts

Calls

IBKR May 16, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
250 C	0.02	-60.00%	3	45	05-15	IBKR250516C00250000
240 C	0.03	-40.00%	1	12	05-15	IBKR250516C00240000
230 C	0.05	+66.67%	2	133	05-09	IBKR250516C00230000
220 C	0.05	-58.33%	3	53	05-15	IBKR250516C00220000
210 C	0.45	+9.76%	21	348	05-15	IBKR250516C00210000
200 C	6.38	+47.69%	32	647	05-15	IBKR250516C00200000
195 C	11.34	+36.63%	24	104	05-15	IBKR250516C00195000
190 C	16.30	+17.95%	7	314	05-15	IBKR250516C00190000
185 C	21.34	+12.32%	4	292	05-15	IBKR250516C00185000
180 C	24.83	+9.05%	42	510	05-15	IBKR250516C00180000
175 C	31.50	+10.53%	2	250	05-15	IBKR250516C00175000
170 C	36.70	+11.55%	3	423	05-15	IBKR250516C00170000
165 C	39.85	+4.21%	3	150	05-15	IBKR250516C00165000
160 C	42.70	-2.31%	2	275	05-15	IBKR250516C00160000
155 C	52.00	+109.68%	3	234	05-15	IBKR250516C00155000
150 C	35.56	+11.96%	2	280	05-09	IBKR250516C00150000
145 C	49.03	+32.51%	1	92	05-12	IBKR250516C00145000
140 C	56.00	+34.74%	11	31	05-12	IBKR250516C00140000
135 C	25.20	-2.96%	9	12	04-17	IBKR250516C00135000
130 C	50.35	+30.44%	1	1	05-05	IBKR250516C00130000
125 C	77.75	-3.03%	3	13	05-14	IBKR250516C00125000
120 C	84.18	+67.69%	2	2	05-13	IBKR250516C00120000
115 C	39.50	0%	1	1	04-08	IBKR250516C00115000
110 C	0	0%	0			IBKR250516C00110000
105 C	0	0%	0			IBKR250516C00105000
100 C	0	0%	0			IBKR250516C00100000
95 C	0	0%	0			IBKR250516C00095000
90 C	0	0%	0			IBKR250516C00090000
85 C	0	0%	0			IBKR250516C00085000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
250 P	104.70	0%	1	0	04-08	IBKR250516P00250000
240 P	0	0%	0			IBKR250516P00240000
230 P	0	0%	0			IBKR250516P00230000
220 P	47.36	0%	2	1	03-21	IBKR250516P00220000
210 P	4.10	-41.43%	16	30	05-15	IBKR250516P00210000
200 P	0.23	-82.96%	4	38	05-15	IBKR250516P00200000
195 P	0.10	-73.68%	177	214	05-15	IBKR250516P00195000
190 P	0.20	+33.33%	8	58	05-15	IBKR250516P00190000
185 P	0.08	-33.33%	9	404	05-14	IBKR250516P00185000
180 P	0.02	-81.82%	1	215	05-15	IBKR250516P00180000
175 P	0.08	-20.00%	162	508	05-15	IBKR250516P00175000
170 P	0.01	-90.00%	10	758	05-14	IBKR250516P00170000
165 P	0.01	-83.33%	1	788	05-15	IBKR250516P00165000
160 P	0.01	-80.00%	1	342	05-15	IBKR250516P00160000
155 P	0.02	-33.33%	1	461	05-13	IBKR250516P00155000
150 P	0.05	+25.00%	1	767	05-15	IBKR250516P00150000
145 P	0.04	-69.23%	2	422	05-15	IBKR250516P00145000
140 P	0.10	+42.86%	3	276	05-12	IBKR250516P00140000
135 P	0.08	+166.67%	2	136	05-09	IBKR250516P00135000
130 P	0.05	0.00%	1	337	05-12	IBKR250516P00130000
125 P	0.02	-33.33%	1	184	05-13	IBKR250516P00125000
120 P	0.14	-64.10%	1	154	05-07	IBKR250516P00120000
115 P	0.05	-50.00%	95	192	04-29	IBKR250516P00115000
110 P	0.02	-83.33%	3	96	05-08	IBKR250516P00110000
105 P	0.05	-85.71%	4	6	04-28	IBKR250516P00105000
100 P	0.08	+14.29%	1	100	04-29	IBKR250516P00100000
95 P	0.01	-97.14%	20	16	04-22	IBKR250516P00095000
90 P	0.87	0%	37	37	04-08	IBKR250516P00090000
85 P	0.05	+66.67%	1	586	04-28	IBKR250516P00085000

Share