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   0.360 0.331 63.45 0.17

 
2022-01-14 - Calls 2022-01-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EBAY 0.52 2.33 1.60 0.00 1 5  W   62 EBAY 0.00 0.02 0.01 0.00 70 864  W  
EBAY 0.19 0.74 0.38 0.00 65 90  W   63 EBAY 0.00 0.02 0.01 0.00 215 378  W  
EBAY 0.00 0.01 0.01 0.00 477 268  W   64 EBAY 0.26 0.61 0.38 0.00 130 448  W  
EBAY 0.00 0.01 0.01 0.00 710 1370  W   65 EBAY 1.43 1.65 1.58 0.00 39 406  W  
EBAY 0.00 0.01 0.01 0.00 90 697  W   66 EBAY 2.48 2.72 2.60 0.00 277 367  W  
 
2022-01-21 - Calls 2022-01-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EBAY 1.91 2.02 2.04 1.94 14 32  S   62 EBAY 0.44 0.53 0.44 0.49 248 641  S  
EBAY 1.54 1.69 1.69 1.61 6 161  S   62.5 EBAY 0.58 0.67 0.66 0.66 275 852  S  
EBAY 1.21 1.35 1.40 1.31 42 19  S   63 EBAY 0.76 0.85 0.82 0.86 641 3786  S  
EBAY 0.71 0.82 0.79 0.83 99 274  S   64 EBAY 1.22 1.34 1.23 1.38 404 3162  S  
EBAY 0.35 0.46 0.41 0.49 254 3510  S   65 EBAY 1.86 1.99 1.92 2.03 98 9868  S  
EBAY 0.19 0.24 0.22 0.26 321 1089  S   66 EBAY 2.55 2.84 2.72 2.81 15 5873  S  
 
2022-01-28 - Calls 2022-01-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EBAY 2.19 3.70 0.00 2.40 0 0  W   62 EBAY 0.81 1.28 1.03 0.94 369 1198  W  
EBAY 1.75 2.57 1.96 1.82 2 6  W   63 EBAY 1.26 1.44 1.42 1.36 247 479  W  
EBAY 1.13 1.40 1.35 1.33 6 471  W   64 EBAY 1.63 2.04 1.80 1.88 414 951  W  
EBAY 0.80 1.33 0.95 0.95 8 268  W   65 EBAY 2.11 2.63 2.53 2.49 268 1908  W  
EBAY 0.49 0.72 0.64 0.65 16 659  W   66 EBAY 1.37 5.25 3.07 3.19 214 923  W  
 
2022-02-04 - Calls 2022-02-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EBAY 2.47 3.60 3.85 2.76 0 42  W   62 EBAY 1.09 2.12 1.63 1.30 7 139  W  
EBAY 1.85 3.00 2.39 2.20 243 76  W   63 EBAY 1.39 2.54 2.06 1.73 444 149  W  
EBAY 1.80 2.46 1.79 1.72 45 27  W   64 EBAY 2.28 3.05 2.67 2.25 324 322  W  
EBAY 0.93 2.07 1.45 1.31 1362 44  W   65 EBAY 2.49 3.60 3.15 2.85 18 2469  W  
EBAY 0.63 1.69 1.70 0.99 0 56  W   66 EBAY 3.15 4.25 3.78 3.52 10 397  W  
 
2022-02-11 - Calls 2022-02-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EBAY 3.45 3.75 3.55 3.07 0 8  W   62 EBAY 1.95 2.31 2.17 1.59 2 25  W  
EBAY 2.84 3.20 3.52 2.52 0 2  W   63 EBAY 2.40 2.72 2.76 2.04 457 136  W  
EBAY 2.37 2.72 2.45 2.04 28 10  W   64 EBAY 2.85 3.20 3.30 2.56 101 172  W  
EBAY 1.85 2.27 2.53 1.63 0 11  W   65 EBAY 3.40 4.05 3.27 3.15 0 34  W  
EBAY 1.56 1.94 3.22 1.28 0 34  W   66 EBAY 4.05 4.40 4.00 3.80 0 24  W  
 
2022-02-18 - Calls 2022-02-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EBAY 3.50 3.65 3.70 3.07 80 869  S   62.5 EBAY 2.50 2.61 2.54 2.07 481 1359  S  
EBAY 2.27 2.37 2.30 1.91 4780 1261  S   65 EBAY 3.75 3.90 3.83 3.41 3397 2517  S  
 
2022-02-25 - Calls 2022-02-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EBAY 3.75 4.15 0.00 3.60 0 0  W   62 EBAY 2.01 2.73 2.35 2.09 0 10  W  
EBAY 3.20 3.55 3.45 3.06 1 0  W   63 EBAY 2.71 3.05 2.89 2.55 14 0  W  
EBAY 2.62 3.05 3.45 2.58 0 8  W   64 EBAY 3.20 3.55 3.51 3.07 8 22  W  
EBAY 2.15 2.68 2.64 2.16 0 8  W   65 EBAY 3.80 4.20 3.45 3.65 0 6  W  
EBAY 1.82 2.23 2.10 1.79 1 12  W   66 EBAY 3.90 4.75 4.05 4.28 0 23  W  
 
2022-03-04 - Calls 2022-03-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EBAY 3.80 4.25 0.00 3.83 0 0  W   62 EBAY 2.45 2.97 0.00 2.30 0 0  W  
EBAY 3.25 3.75 0.00 3.30 0 0  W   63 EBAY 2.84 3.35 0.00 2.77 0 0  W  
EBAY 2.78 3.20 0.00 2.83 0 0  W   64 EBAY 3.40 3.90 0.00 3.29 0 0  W  
EBAY 2.36 2.85 2.62 2.40 1 0  W   65 EBAY 3.95 4.45 4.15 3.86 7 0  W  
EBAY 1.97 2.40 0.00 2.02 0 0  W   66 EBAY 4.50 5.15 0.00 4.48 0 0  W  
 
2022-03-18 - Calls 2022-03-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EBAY 4.05 4.25 4.00 4.00 232 506  S   62.5 EBAY 3.20 3.35 3.25 2.91 4 343  S  
EBAY 2.88 2.99 2.80 2.84 850 265  S   65 EBAY 4.45 4.65 4.55 4.24 6 542  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.