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   0.203 0.244 34.72 0.15

 
2019-12-13 - Calls 2019-12-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EBAY 1.22 1.26 1.41 1.23 6 8  W   33.5 EBAY 0.00 0.04 0.04 0.01 16 18  W  
EBAY 0.76 0.80 0.96 0.76 1 130  W   34 EBAY 0.05 0.07 0.06 0.04 2 365  W  
EBAY 0.37 0.40 0.38 0.38 41 191  W   34.5 EBAY 0.16 0.18 0.17 0.15 362 635  W  
EBAY 0.13 0.14 0.13 0.14 245 562  W   35 EBAY 0.40 0.43 0.33 0.41 17 276  W  
EBAY 0.03 0.04 0.04 0.03 222 344  W   35.5 EBAY 0.79 0.83 0.74 0.81 399 526  W  
EBAY 0.00 0.03 0.02 0.01 1 1176  W   36 EBAY 1.27 1.31 1.20 1.28 418 488  W  
 
2019-12-20 - Calls 2019-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EBAY 1.34 1.40 1.30 1.37 0 17  S   33.5 EBAY 0.13 0.15 0.13 0.12 45 39  S  
EBAY 0.95 1.01 1.30 0.99 0 369  S   34 EBAY 0.23 0.25 0.25 0.23 78 1519  S  
EBAY 0.62 0.64 0.70 0.67 56 122  S   34.5 EBAY 0.39 0.41 0.39 0.41 112 484  S  
EBAY 0.35 0.38 0.36 0.42 200 1366  S   35 EBAY 0.63 0.65 0.60 0.67 148 2281  S  
EBAY 0.18 0.20 0.22 0.24 53 816  S   35.5 EBAY 0.93 0.97 0.92 0.99 0 1069  S  
EBAY 0.07 0.10 0.11 0.13 39 1120  S   36 EBAY 1.32 1.38 1.25 1.38 28 1003  S  
 
2019-12-27 - Calls 2019-12-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EBAY 1.41 1.47 0.00 1.55 0 0  W   33.5 EBAY 0.18 0.20 0.17 0.23 30 214  W  
EBAY 1.02 1.08 0.00 1.19 0 0  W   34 EBAY 0.30 0.32 0.27 0.36 39 46  W  
EBAY 0.68 0.74 0.83 0.88 4 3  W   34.5 EBAY 0.46 0.49 0.50 0.56 0 128  W  
EBAY 0.44 0.47 0.54 0.63 17 65  W   35 EBAY 0.70 0.72 0.64 0.80 419 185  W  
EBAY 0.25 0.27 0.31 0.43 32 36  W   35.5 EBAY 1.01 1.03 0.93 1.10 419 248  W  
EBAY 0.13 0.15 0.17 0.28 33 117  W   36 EBAY 1.37 1.43 1.25 1.45 5 112  W  
 
2020-01-03 - Calls 2020-01-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EBAY 1.51 1.57 1.60 1.73 0 1  W   33.5 EBAY 0.26 0.30 0.25 0.31 0 9  W  
EBAY 1.13 1.20 1.25 1.38 1 1  W   34 EBAY 0.39 0.43 0.35 0.45 1 2  W  
EBAY 0.83 0.87 1.13 1.08 0 1  W   34.5 EBAY 0.57 0.61 0.58 0.65 2 0  W  
EBAY 0.57 0.59 0.68 0.82 10 29  W   35 EBAY 0.80 0.84 0.73 0.88 3 12  W  
EBAY 0.36 0.40 0.90 0.60 0 3  W   35.5 EBAY 1.09 1.15 0.96 1.17 0 45  W  
EBAY 0.22 0.25 0.27 0.43 15 27  W   36 EBAY 1.45 1.50 1.70 1.49 0 60  W  
 
2020-01-10 - Calls 2020-01-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EBAY 1.62 1.68 1.90 1.93 0 3  W   33.5 EBAY 0.36 0.39 0.00 0.36 0 0  W  
EBAY 1.26 1.32 1.98 1.59 0 1  W   34 EBAY 0.49 0.53 0.42 0.51 0 1  W  
EBAY 0.93 1.00 1.23 1.28 0 7  W   34.5 EBAY 0.69 0.72 0.65 0.70 0 59  W  
EBAY 0.70 0.73 0.79 1.01 0 70  W   35 EBAY 0.92 0.96 1.16 0.93 0 20  W  
EBAY 0.49 0.53 0.79 0.78 0 25  W   35.5 EBAY 1.19 1.26 1.11 1.19 0 1  W  
EBAY 0.33 0.35 0.37 0.60 170 262  W   36 EBAY 1.54 1.60 1.68 1.50 0 7  W  
 
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 1.34 1.45 1.44 1.80 27 1564  S   34 EBAY 0.58 0.64 0.59 0.55 48 1948  S  
EBAY 0.81 0.87 0.84 1.22 172 2740  S   35 EBAY 1.02 1.07 0.97 0.94 217 7282  S  
EBAY 0.39 0.47 0.48 0.77 308 3455  S   36 EBAY 1.58 1.69 1.50 1.48 13 2255  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 1.90 2.28 0.00 2.38 0 0  W   33.5 EBAY 0.75 0.94 0.71 0.42 0 1  W  
EBAY 1.57 1.96 0.00 2.04 0 0  W   34 EBAY 0.94 1.06 0.85 0.56 0 200  W  
EBAY 1.29 1.67 1.55 1.72 0 11  W   34.5 EBAY 1.12 1.30 1.08 0.73 10 0  W  
EBAY 1.15 1.34 0.00 1.43 0 0  W   35 EBAY 1.33 1.55 1.32 0.93 1 0  W  
EBAY 0.92 1.10 1.07 1.18 0 180  W   35.5 EBAY 1.64 1.84 0.00 1.17 0 0  W  
EBAY 0.71 0.88 0.00 0.96 0 0  W   36 EBAY 1.85 2.15 0.00 1.44 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 2.03 2.10 2.13 3.19 0 15  S   34 EBAY 1.18 1.24 1.23 0.48 0 153  S  
EBAY 1.50 1.54 1.57 2.51 85 109  S   35 EBAY 1.62 1.69 1.53 0.75 19 261  S  
EBAY 1.03 1.08 1.12 1.93 24 185  S   36 EBAY 2.17 2.25 2.07 1.11 10 113  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.