Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For EBAY Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
EBAY EBAY INC   0.182 0.226 35.82 -0.10

 
2020-01-17 - Calls 2020-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EBAY 1.24 1.34 1.16 0.00 8 384  S   34.5 EBAY 0.00 0.01 0.01 0.00 11 449  S  
EBAY 0.79 0.83 0.78 0.00 564 3854  S   35 EBAY 0.00 0.01 0.04 0.00 5 8881  S  
EBAY 0.28 0.34 0.28 0.00 2679 1953  S   35.5 EBAY 0.00 0.01 0.01 0.00 326 2793  S  
EBAY 0.00 0.01 0.01 0.00 2618 4857  S   36 EBAY 0.16 0.23 0.20 0.00 542 4196  S  
EBAY 0.00 0.01 0.01 0.00 3 462  S   36.5 EBAY 0.65 0.73 0.60 0.00 0 227  S  
EBAY 0.00 0.01 0.01 0.00 14 7584  S   37 EBAY 1.16 1.21 1.27 0.00 14 2057  S  
 
2020-01-24 - Calls 2020-01-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EBAY 1.33 1.38 1.34 1.38 148 59  W   34.5 EBAY 0.03 0.04 0.04 0.05 44 174  W  
EBAY 0.89 0.91 0.90 0.95 5076 1998  W   35 EBAY 0.07 0.09 0.10 0.12 244 1447  W  
EBAY 0.51 0.53 0.51 0.60 38036 6009  W   35.5 EBAY 0.18 0.21 0.20 0.27 609 815  W  
EBAY 0.25 0.26 0.25 0.34 18465 8051  W   36 EBAY 0.41 0.45 0.47 0.50 163 358  W  
EBAY 0.10 0.12 0.10 0.17 1468 1432  W   36.5 EBAY 0.76 0.81 0.81 0.83 104 204  W  
EBAY 0.03 0.05 0.05 0.07 400 1746  W   37 EBAY 1.17 1.26 1.26 1.24 0 3  W  
 
2020-01-31 - Calls 2020-01-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EBAY 1.90 1.94 1.90 1.53 0 44  W   34.5 EBAY 0.57 0.61 0.62 0.14 7 134  W  
EBAY 1.57 1.62 1.58 1.15 526 259  W   35 EBAY 0.73 0.78 0.74 0.26 224 324  W  
EBAY 1.30 1.32 1.28 0.82 214 290  W   35.5 EBAY 0.94 0.99 0.98 0.43 32 1611  W  
EBAY 1.02 1.07 1.05 0.56 379 520  W   36 EBAY 1.17 1.24 1.21 0.67 23 1269  W  
EBAY 0.80 0.85 0.84 0.36 117 811  W   36.5 EBAY 1.17 1.74 1.53 0.97 21 25  W  
EBAY 0.64 0.66 0.65 0.22 2181 488  W   37 EBAY 1.47 2.05 2.58 1.32 0 85  W  
 
2020-02-07 - Calls 2020-02-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EBAY 1.97 2.02 1.99 1.70 26 4  W   34.5 EBAY 0.63 0.67 0.65 0.22 16 1105  W  
EBAY 1.64 1.69 1.65 1.34 2 52  W   35 EBAY 0.80 0.85 0.87 0.36 17 70  W  
EBAY 1.35 1.39 1.42 1.02 44 274  W   35.5 EBAY 0.99 1.05 1.03 0.53 2 17  W  
EBAY 1.09 1.14 1.09 0.75 83 350  W   36 EBAY 1.22 1.31 1.28 0.76 1 6  W  
EBAY 0.87 0.89 0.87 0.53 876 4599  W   36.5 EBAY 1.21 1.78 1.40 1.04 0 15  W  
EBAY 0.67 0.73 0.69 0.37 13 244  W   37 EBAY 1.53 2.13 1.83 1.37 0 10  W  
 
2020-02-14 - Calls 2020-02-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EBAY 1.69 2.25 1.62 1.89 0 9  W   34.5 EBAY 0.66 0.72 0.62 0.28 0 91  W  
EBAY 1.68 2.12 1.67 1.53 20 55  W   35 EBAY 0.83 0.94 0.87 0.42 8 13  W  
EBAY 1.13 1.77 1.45 1.21 3 23  W   35.5 EBAY 1.05 1.10 1.12 0.60 20 22  W  
EBAY 1.15 1.19 1.16 0.94 19 76  W   36 EBAY 1.29 1.34 1.32 0.82 16 6  W  
EBAY 0.92 0.96 0.95 0.71 9 725  W   36.5 EBAY 1.30 1.88 0.00 1.08 0 0  W  
EBAY 0.73 0.75 0.76 0.52 5 85  W   37 EBAY 1.60 2.16 0.00 1.39 0 0  W  
 
2020-02-21 - Calls 2020-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EBAY 1.75 1.80 1.73 1.74 219 502  S   35 EBAY 0.87 0.92 0.92 0.46 114 1933  S  
EBAY 1.17 1.27 1.21 1.14 147 1084  S   36 EBAY 1.30 1.41 1.31 0.84 120 873  S  
EBAY 0.75 0.83 0.77 0.69 392 2749  S   37 EBAY 1.87 1.98 1.99 1.38 1 134  S  
 
2020-02-28 - Calls 2020-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EBAY 1.79 2.57 1.80 2.33 0 9  W   34.5 EBAY 0.78 0.87 0.85 0.34 5 7  W  
EBAY 1.49 2.23 1.74 1.97 8 7  W   35 EBAY 0.95 1.08 0.00 0.48 0 0  W  
EBAY 1.48 1.57 1.30 1.64 2 0  W   35.5 EBAY 1.17 1.27 1.24 0.64 1 10  W  
EBAY 1.21 1.34 1.29 1.35 21 3  W   36 EBAY 1.41 1.52 1.38 0.84 0 33  W  
EBAY 0.99 1.08 1.02 1.09 102 7  W   36.5 EBAY 1.35 2.07 1.83 1.07 20 1  W  
EBAY 0.76 0.87 0.77 0.87 4 3  W   37 EBAY 1.63 2.40 0.00 1.34 0 0  W  
 
2020-03-20 - Calls 2020-03-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EBAY 1.92 1.97 2.00 2.78 151 172  S   35 EBAY 1.12 1.20 1.16 0.44 767 736  S  
EBAY 1.37 1.41 1.39 2.11 195 544  S   36 EBAY 1.57 1.63 1.60 0.73 50 135  S  
EBAY 0.93 0.96 0.99 1.55 90 408  S   37 EBAY 2.07 2.23 2.18 1.12 1 21  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.