Explore strikes, OI, IV and strategy data for EBAY.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| EBAY260116C00020000 | 11/3 2:19 PM | 20.00 | 62.90 | 59.25 | 63.2 | 0.00 | 0.00% | 1 | 15 | 156.05% | Yes |
| EBAY260116C00022500 | 1/11 9:48 AM | 22.50 | 20.55 | 18.55 | 23.45 | 0.00 | 0.00% | 0 | 2 | 0.00% | Yes |
| EBAY260116C00025000 | 2/29 3:57 PM | 25.00 | 23.27 | 26.55 | 31.45 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
| EBAY260116C00027500 | 9/3 9:47 AM | 27.50 | 32.50 | 37 | 39.2 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| EBAY260116C00030000 | 10/14 2:53 PM | 30.00 | 61.50 | 49.25 | 53.25 | 0.00 | 0.00% | 1 | 1641 | 114.84% | Yes |
| EBAY260116C00032500 | 3/18 11:36 AM | 32.50 | 21.92 | 18.75 | 20 | 0.00 | 0.00% | 2 | 54 | 0.00% | Yes |
| EBAY260116C00035000 | 9/11 2:11 PM | 35.00 | 58.75 | 51.75 | 55.7 | 0.00 | 0.00% | 10 | 72 | 261.26% | Yes |
| EBAY260116C00037500 | 10/14 9:42 AM | 37.50 | 50.73 | 41.75 | 45.7 | 0.00 | 0.00% | 60 | 42 | 89.36% | Yes |
| EBAY260116C00040000 | 10/9 1:31 PM | 40.00 | 50.76 | 39.3 | 43.3 | 0.00 | 0.00% | 200 | 872 | 87.01% | Yes |
| EBAY260116C00042500 | 9/22 10:47 AM | 42.50 | 49.27 | 0 | 0 | 0.00 | 0.00% | 9 | 190 | 0.00% | Yes |
| EBAY260116C00045000 | 10/21 2:26 PM | 45.00 | 49.50 | 34.3 | 37.7 | 0.00 | 0.00% | 1 | 93 | 111.55% | Yes |
| EBAY260116C00047500 | 10/30 1:51 PM | 47.50 | 38.02 | 31.9 | 35.9 | 0.00 | 0.00% | 1 | 237 | 72.07% | Yes |
| EBAY260116C00050000 | 10/31 12:37 PM | 50.00 | 32.00 | 29.4 | 33.4 | 0.00 | 0.00% | 5 | 2879 | 66.11% | Yes |
| EBAY260116C00052500 | 10/17 11:50 AM | 52.50 | 39.69 | 27.55 | 30.35 | 0.00 | 0.00% | 2 | 268 | 62.01% | Yes |
| EBAY260116C00055000 | 10/31 2:44 PM | 55.00 | 27.22 | 24.45 | 28.55 | 0.00 | 0.00% | 3 | 337 | 57.76% | Yes |
| EBAY260116C00057500 | 10/3 11:23 AM | 57.50 | 34.00 | 22.35 | 25.8 | 0.00 | 0.00% | 1 | 308 | 54.10% | Yes |
| EBAY260116C00060000 | 10/16 10:58 AM | 60.00 | 31.93 | 19.65 | 23.4 | 0.00 | 0.00% | 1 | 389 | 76.00% | Yes |
| EBAY260116C00062500 | 10/14 10:11 AM | 62.50 | 28.00 | 17.25 | 21.15 | 0.00 | 0.00% | 1 | 119 | 71.75% | Yes |
| EBAY260116C00065000 | 10/8 11:26 AM | 65.00 | 29.18 | 14.9 | 18.85 | 0.00 | 0.00% | 1 | 1230 | 66.75% | Yes |
| EBAY260116C00067500 | 9/11 10:26 AM | 67.50 | 26.45 | 21.5 | 23.95 | 0.00 | 0.00% | 2 | 706 | 115.67% | Yes |
| EBAY260116C00070000 | 11/4 11:42 AM | 70.00 | 12.00 | 11.65 | 13.25 | 0.00 | 0.00% | 10 | 854 | 47.00% | Yes |
| EBAY260116C00072500 | 11/5 2:38 PM | 72.50 | 10.15 | 8.35 | 12.4 | -1.39 | -12.05% | 1 | 280 | 54.42% | Yes |
| EBAY260116C00075000 | 11/5 2:16 PM | 75.00 | 8.41 | 6.45 | 10.25 | -0.49 | -5.51% | 24 | 411 | 49.52% | Yes |
| EBAY260116C00077500 | 11/5 12:38 PM | 77.50 | 7.00 | 4.75 | 8.65 | -0.05 | -0.71% | 14 | 356 | 48.17% | Yes |
| EBAY260116C00080000 | 11/5 11:30 AM | 80.00 | 5.15 | 5.15 | 5.3 | -0.60 | -10.43% | 54 | 2469 | 33.52% | Yes |
| EBAY260116C00082500 | 11/5 2:09 PM | 82.50 | 3.90 | 3.9 | 4.05 | -0.35 | -8.24% | 454 | 207 | 32.87% | No |
| EBAY260116C00085000 | 11/5 3:40 PM | 85.00 | 2.92 | 2.92 | 3.05 | -0.43 | -12.84% | 393 | 666 | 32.54% | No |
| EBAY260116C00087500 | 11/5 3:24 PM | 87.50 | 2.19 | 2.15 | 2.26 | -0.36 | -14.12% | 1 | 285 | 32.37% | No |
| EBAY260116C00090000 | 11/5 3:26 PM | 90.00 | 1.55 | 1.56 | 1.66 | -0.45 | -22.50% | 53 | 1449 | 32.37% | No |
| EBAY260116C00092500 | 11/5 11:26 AM | 92.50 | 1.19 | 1.12 | 1.22 | -0.10 | -7.75% | 19 | 207 | 32.59% | No |
| EBAY260116C00095000 | 11/5 3:33 PM | 95.00 | 0.80 | 0.27 | 1.92 | -0.21 | -20.79% | 6 | 1394 | 43.26% | No |
| EBAY260116C00097500 | 11/5 1:20 PM | 97.50 | 0.68 | 0 | 1.15 | -0.05 | -6.85% | 6 | 742 | 39.36% | No |
| EBAY260116C00100000 | 11/5 12:15 PM | 100.00 | 0.49 | 0.25 | 1.61 | -0.11 | -18.33% | 1 | 1681 | 47.79% | No |
| EBAY260116C00105000 | 11/5 12:35 PM | 105.00 | 0.30 | 0.01 | 1.05 | -0.10 | -25.00% | 44 | 717 | 47.85% | No |
| EBAY260116C00110000 | 11/5 2:38 PM | 110.00 | 0.18 | 0.15 | 0.69 | 0.00 | 0.00% | 158 | 522 | 48.17% | No |
| EBAY260116C00115000 | 11/4 12:58 PM | 115.00 | 0.15 | 0.04 | 0.23 | 0.00 | 0.00% | 1 | 598 | 42.68% | No |
| EBAY260116C00120000 | 10/30 2:32 PM | 120.00 | 0.14 | 0.01 | 0.73 | 0.00 | 0.00% | 7 | 89 | 50.93% | No |
| EBAY260116C00125000 | 10/29 11:23 AM | 125.00 | 0.70 | 0 | 0.54 | 0.00 | 0.00% | 36 | 45 | 51.95% | No |
| EBAY260116C00130000 | 10/28 3:06 PM | 130.00 | 0.55 | 0 | 0.52 | 0.00 | 0.00% | 2 | 13 | 55.32% | No |
| EBAY260116C00135000 | 10/29 10:27 AM | 135.00 | 0.25 | 0.03 | 0.29 | 0.00 | 0.00% | 3 | 10 | 54.59% | No |
| EBAY260116C00140000 | 10/31 11:14 AM | 140.00 | 0.04 | 0 | 0.35 | 0.00 | 0.00% | 3 | 394 | 58.50% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| EBAY260116P00020000 | 6/30 3:20 PM | 20.00 | 0.05 | 0 | 0.62 | 0.00 | 0.00% | 1 | 30 | 165.63% | No |
| EBAY260116P00022500 | 10/17 9:30 AM | 22.50 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 5 | 140 | 108.59% | No |
| EBAY260116P00025000 | 4/24 3:41 PM | 25.00 | 0.35 | 0 | 0.57 | 0.00 | 0.00% | 1 | 26 | 138.38% | No |
| EBAY260116P00027500 | 7/28 11:06 AM | 27.50 | 0.05 | 0 | 0.95 | 0.00 | 0.00% | 4 | 10 | 140.14% | No |
| EBAY260116P00030000 | 8/15 9:57 AM | 30.00 | 0.01 | 0 | 0.54 | 0.00 | 0.00% | 1 | 203 | 117.19% | No |
| EBAY260116P00032500 | 3/31 10:49 AM | 32.50 | 0.34 | 0 | 0 | 0.00 | 0.00% | 90 | 0 | 50.00% | No |
| EBAY260116P00035000 | 4/22 3:25 PM | 35.00 | 0.39 | 0 | 0 | 0.00 | 0.00% | 43 | 0 | 50.00% | No |
| EBAY260116P00037500 | 9/11 9:45 AM | 37.50 | 0.02 | 0 | 2.14 | 0.00 | 0.00% | 2 | 594 | 123.54% | No |
| EBAY260116P00040000 | 10/29 11:59 AM | 40.00 | 0.01 | 0 | 2.13 | 0.00 | 0.00% | 2 | 379 | 114.45% | No |
| EBAY260116P00042500 | 4/10 2:34 PM | 42.50 | 1.10 | 0.31 | 0.91 | 0.00 | 0.00% | 11 | 147 | 93.12% | No |
| EBAY260116P00045000 | 9/18 2:05 PM | 45.00 | 0.08 | 0 | 0.78 | 0.00 | 0.00% | 1 | 898 | 78.37% | No |
| EBAY260116P00047500 | 10/9 3:50 PM | 47.50 | 0.03 | 0 | 1.74 | 0.00 | 0.00% | 1 | 308 | 86.18% | No |
| EBAY260116P00050000 | 10/13 11:45 AM | 50.00 | 0.11 | 0.01 | 0.12 | 0.00 | 0.00% | 10 | 9518 | 53.71% | No |
| EBAY260116P00052500 | 9/9 12:59 PM | 52.50 | 0.15 | 0 | 0 | 0.00 | 0.00% | 4 | 241 | 25.00% | No |
| EBAY260116P00055000 | 10/9 1:27 PM | 55.00 | 0.11 | 0 | 2.19 | 0.00 | 0.00% | 1 | 753 | 70.80% | No |
| EBAY260116P00057500 | 10/13 11:45 AM | 57.50 | 0.22 | 0 | 0.61 | 0.00 | 0.00% | 10 | 1119 | 55.13% | No |
| EBAY260116P00060000 | 11/3 9:30 AM | 60.00 | 0.23 | 0.16 | 0.24 | 0.00 | 0.00% | 1 | 1684 | 40.28% | No |
| EBAY260116P00062500 | 10/9 2:35 PM | 62.50 | 0.25 | 0 | 0.41 | 0.00 | 0.00% | 100 | 2005 | 40.14% | No |
| EBAY260116P00065000 | 11/4 12:23 PM | 65.00 | 0.31 | 0.06 | 0.56 | 0.00 | 0.00% | 20 | 1070 | 38.18% | No |
| EBAY260116P00067500 | 10/31 10:27 AM | 67.50 | 0.60 | 0.05 | 0.98 | 0.00 | 0.00% | 1 | 521 | 39.26% | No |
| EBAY260116P00070000 | 11/4 2:39 PM | 70.00 | 0.90 | 0.81 | 0.98 | 0.00 | 0.00% | 40 | 2836 | 33.69% | No |
| EBAY260116P00072500 | 11/5 1:16 PM | 72.50 | 1.25 | 1.24 | 1.32 | -0.25 | -16.67% | 34 | 584 | 31.69% | No |
| EBAY260116P00075000 | 11/5 12:48 PM | 75.00 | 1.84 | 1.84 | 1.97 | 0.03 | 1.66% | 79 | 1446 | 31.35% | No |
| EBAY260116P00077500 | 11/5 3:48 PM | 77.50 | 2.73 | 2.62 | 2.78 | 0.01 | 0.37% | 341 | 468 | 30.73% | No |
| EBAY260116P00080000 | 11/5 3:40 PM | 80.00 | 3.85 | 3.6 | 3.85 | 0.32 | 9.07% | 52 | 521 | 30.43% | No |
| EBAY260116P00082500 | 11/5 3:51 PM | 82.50 | 4.95 | 4.9 | 5.1 | -0.05 | -1.00% | 107 | 206 | 29.81% | Yes |
| EBAY260116P00085000 | 11/5 3:47 PM | 85.00 | 6.55 | 6.4 | 6.65 | 0.45 | 7.38% | 14 | 680 | 29.74% | Yes |
| EBAY260116P00087500 | 10/31 9:30 AM | 87.50 | 7.80 | 6.3 | 10 | 0.00 | 0.00% | 8 | 353 | 41.79% | Yes |
| EBAY260116P00090000 | 10/31 3:06 PM | 90.00 | 10.14 | 8.1 | 11 | 0.00 | 0.00% | 21 | 452 | 35.35% | Yes |
| EBAY260116P00092500 | 10/31 12:49 PM | 92.50 | 12.25 | 10.2 | 14.2 | 0.00 | 0.00% | 2 | 342 | 45.74% | Yes |
| EBAY260116P00095000 | 10/31 12:07 PM | 95.00 | 14.50 | 12.5 | 16.4 | 0.00 | 0.00% | 4 | 561 | 47.61% | Yes |
| EBAY260116P00097500 | 11/4 9:51 AM | 97.50 | 16.10 | 14.8 | 18.75 | 0.00 | 0.00% | 8 | 374 | 50.34% | Yes |
| EBAY260116P00100000 | 11/3 11:07 AM | 100.00 | 17.30 | 17.15 | 21.1 | 0.00 | 0.00% | 2 | 403 | 52.73% | Yes |
| EBAY260116P00105000 | 10/30 3:34 PM | 105.00 | 20.10 | 21.95 | 25.95 | 0.00 | 0.00% | 11 | 96 | 58.19% | Yes |
| EBAY260116P00110000 | 10/8 1:24 PM | 110.00 | 18.55 | 26.9 | 30.9 | 0.00 | 0.00% | 1 | 12 | 63.94% | Yes |
| EBAY260116P00115000 | 10/3 11:10 AM | 115.00 | 24.40 | 31.9 | 35.9 | 0.00 | 0.00% | 9 | 1 | 69.73% | Yes |
| EBAY260116P00120000 | 8/19 12:12 PM | 120.00 | 21.20 | 28.6 | 29.15 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| EBAY260116P00125000 | 8/19 12:13 PM | 125.00 | 25.85 | 33.6 | 34.15 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| EBAY260116P00130000 | 10/31 10:14 AM | 130.00 | 46.32 | 46.9 | 50.9 | 0.00 | 0.00% | 1 | 0 | 84.84% | Yes |
