Cboe Global Markets

IBKR - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Interactive Brokers Group, Inc. (ibkr)

2025-05-29 15:59:59 ET (Delayed)
Bid: 
207.52
Ask: 
209.28
Vol: 
965,749
Last: 
209
Change: 
-1.51 (+-0.7215%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IBKR 195.000
17.1
-2
16.7
17.5
10
0.39
0.7863
0.0143
523
IBKR 200.000
13.34
-2.16
12.9
13.7
36
0.38
0.7091
0.0174
752
IBKR 205.000
11.2
+0
9.4
10.4
0
0.36
0.6164
0.02
9
IBKR 210.000
6.97
-1.58
6.9
7.5
31
0.36
0.5127
0.0214
633
IBKR 215.000
5.1
-0.9
4.7
5.2
48
0.35
0.406
0.0212
167
IBKR 220.000
3.27
-0.78
3.1
3.5
67
0.35
0.3059
0.0194
1259
Fri Jun 20 2025
Strike
IBKR 195.000
IBKR 200.000
IBKR 205.000
IBKR 210.000
IBKR 215.000
IBKR 220.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IBKR 195.000
2.54
+0.115
2.4
2.7
5
0.39
-0.216
0.0144
391
IBKR 200.000
3.65
+0.1
3.6
3.9
42
0.38
-0.294
0.0176
556
IBKR 205.000
5.3
+0.25
5.2
5.6
15
0.37
-0.388
0.0202
37
IBKR 210.000
7.7
+0.55
7.4
7.9
22
0.36
-0.4933
0.0217
694
IBKR 215.000
11.03
+1.73
10
11.2
1
0.37
-0.602
0.0216
4
IBKR 220.000
16.3
+0
13.2
14
0
0.34
-0.7048
0.02
8
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.