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

EBAY INC (EBAY) Option Chains 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   0.306 0.358 49.5 0.82

 
2022-08-19 - Calls 2022-08-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EBAY 1.65 1.89 1.90 1.58 28 654  S   48 EBAY 0.14 0.16 0.17 0.08 102 334  S  
EBAY 1.23 1.34 1.37 1.17 36 462  S   48.5 EBAY 0.21 0.25 0.23 0.16 121 1928  S  
EBAY 0.85 0.95 0.93 0.81 244 647  S   49 EBAY 0.34 0.40 0.43 0.31 69 246  S  
EBAY 0.58 0.65 0.58 0.52 223 498  S   49.5 EBAY 0.53 0.61 0.59 0.52 82 264  S  
EBAY 0.36 0.42 0.39 0.31 1799 4137  S   50 EBAY 0.80 0.88 0.84 0.81 9 948  S  
EBAY 0.12 0.15 0.13 0.09 1603 385  S   51 EBAY 1.06 1.70 1.66 1.58 7 92  S  
EBAY 0.03 0.05 0.05 0.02 1516 974  S   52 EBAY 2.01 2.56 2.53 2.51 1 15  S  
 
2022-08-26 - Calls 2022-08-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EBAY 1.97 2.06 1.93 2.05 5 128  W   48 EBAY 0.42 0.48 0.41 0.48 1 79  W  
EBAY 1.62 1.70 1.66 1.71 74 71  W   48.5 EBAY 0.56 0.61 0.62 0.64 2 22  W  
EBAY 1.29 1.38 1.35 1.41 65 105  W   49 EBAY 0.72 0.80 0.68 0.84 53 20  W  
EBAY 1.01 1.09 1.06 1.14 18 256  W   49.5 EBAY 0.94 1.01 0.86 1.07 7 197  W  
EBAY 0.78 0.85 0.81 0.91 122 125  W   50 EBAY 1.19 1.29 1.30 1.34 16 20  W  
EBAY 0.42 0.47 0.46 0.55 42 115  W   51 EBAY 1.83 1.98 1.90 1.98 5 2  W  
EBAY 0.22 0.25 0.22 0.31 294 245  W   52 EBAY 2.57 2.76 3.20 2.74 0 37  W  
 
2022-09-02 - Calls 2022-09-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EBAY 1.82 2.33 1.86 2.47 0 29  W   48 EBAY 0.74 0.83 0.88 0.75 0 7  W  
EBAY 1.63 1.94 0.00 2.15 0 0  W   48.5 EBAY 0.88 0.97 0.00 0.93 0 0  W  
EBAY 1.49 1.62 1.52 1.85 3 67  W   49 EBAY 1.08 1.17 1.06 1.14 38 28  W  
EBAY 1.24 1.33 1.30 1.59 2 0  W   49.5 EBAY 1.28 1.39 0.00 1.37 0 0  W  
EBAY 1.00 1.23 1.12 1.35 26 68  W   50 EBAY 1.53 1.67 1.62 1.62 21 15  W  
EBAY 0.60 0.79 0.73 0.95 9 89  W   51 EBAY 2.17 2.30 2.21 2.22 10 11  W  
EBAY 0.34 0.41 0.38 0.64 5 17  W   52 EBAY 2.29 3.05 0.00 2.91 0 0  W  
 
2022-09-09 - Calls 2022-09-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EBAY 2.33 2.67 2.75 2.88 4 68  W   48 EBAY 0.91 1.04 0.98 0.94 2 95  W  
EBAY 1.69 1.81 1.87 2.27 14 68  W   49 EBAY 1.22 1.38 1.27 1.32 2 36  W  
EBAY 1.20 1.33 1.06 1.75 3 42  W   50 EBAY 1.74 1.87 1.88 1.79 1 13  W  
EBAY 0.77 0.91 1.00 1.32 3 80  W   51 EBAY 2.34 2.55 2.67 2.35 0 1  W  
EBAY 0.47 0.57 0.55 0.97 2 15  W   52 EBAY 3.05 3.20 3.90 3.00 0 1  W  
 
2022-09-16 - Calls 2022-09-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EBAY 1.42 1.48 1.46 2.16 2207 3684  S   50 EBAY 1.99 2.05 1.76 1.88 220 1104  S  
 
2022-09-23 - Calls 2022-09-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EBAY 2.73 2.90 2.12 3.75 0 15  W   48 EBAY 1.30 1.42 1.49 1.12 0 49  W  
EBAY 2.12 2.33 2.22 3.14 1 15  W   49 EBAY 1.70 1.84 1.89 1.48 0 10  W  
EBAY 1.63 1.73 1.90 2.59 3 32  W   50 EBAY 2.18 2.29 2.18 1.91 5 2  W  
EBAY 1.20 1.31 1.30 2.11 0 12  W   51 EBAY 2.70 2.93 0.00 2.40 0 0  W  
EBAY 0.86 0.96 1.09 1.70 4 20  W   52 EBAY 2.97 3.60 0.00 2.97 0 0  W  
 
2022-09-30 - Calls 2022-09-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EBAY 2.94 3.15 2.55 4.24 2 1  Q   48 EBAY 1.48 1.63 1.34 1.14 30 10  Q  
EBAY 2.35 2.52 1.91 3.61 0 47  Q   49 EBAY 1.87 2.03 2.00 1.48 10 4  Q  
EBAY 1.87 1.98 1.90 3.05 1 0  Q   50 EBAY 2.35 2.49 0.00 1.88 0 0  Q  
EBAY 1.44 1.52 0.00 2.55 0 0  Q   51 EBAY 2.88 3.05 3.57 2.35 0 1  Q  
EBAY 1.06 1.15 0.00 2.10 0 0  Q   52 EBAY 3.55 3.70 0.00 2.87 0 0  Q  
 
2022-10-21 - Calls 2022-10-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EBAY 2.39 2.46 2.45 4.67 2050 4187  S   50 EBAY 2.79 2.89 2.66 1.61 35 236  S  


Below are few quick-links for most popular options chains:


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.