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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| EBAY260618C00032500 | 7/10 9:43 AM | 32.50 | 44.50 | 57.95 | 59.55 | 0.00 | 0.00% | 1 | 1 | 183.35% | Yes |
| EBAY260618C00037500 | 4/30 2:07 PM | 37.50 | 31.40 | 36.2 | 37.9 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| EBAY260618C00040000 | 10/6 10:06 AM | 40.00 | 53.00 | 39.9 | 43.65 | 0.00 | 0.00% | 1 | 3 | 59.81% | Yes |
| EBAY260618C00042500 | 7/28 10:54 AM | 42.50 | 38.57 | 49.15 | 50 | 0.00 | 0.00% | 2 | 1 | 146.05% | Yes |
| EBAY260618C00045000 | 7/29 12:08 PM | 45.00 | 34.40 | 46 | 47.6 | 0.00 | 0.00% | 2 | 5 | 134.97% | Yes |
| EBAY260618C00047500 | 7/28 10:54 AM | 47.50 | 34.10 | 43.6 | 45.3 | 0.00 | 0.00% | 2 | 1 | 127.56% | Yes |
| EBAY260618C00050000 | 7/28 10:55 AM | 50.00 | 31.78 | 42.25 | 42.85 | 0.00 | 0.00% | 2 | 20 | 123.46% | Yes |
| EBAY260618C00055000 | 9/5 12:30 PM | 55.00 | 38.95 | 35.7 | 36.8 | 0.00 | 0.00% | 1 | 1 | 100.94% | Yes |
| EBAY260618C00057500 | 7/29 12:07 PM | 57.50 | 23.50 | 35.15 | 36.15 | 0.00 | 0.00% | 2 | 1 | 104.91% | Yes |
| EBAY260618C00060000 | 7/25 10:50 AM | 60.00 | 25.83 | 33.1 | 33.85 | 0.00 | 0.00% | 2 | 35 | 99.87% | Yes |
| EBAY260618C00062500 | 10/30 11:44 AM | 62.50 | 24.99 | 20.9 | 22.55 | 0.00 | 0.00% | 1 | 39 | 48.98% | Yes |
| EBAY260618C00065000 | 10/14 3:22 PM | 65.00 | 28.30 | 17.8 | 21.7 | 0.00 | 0.00% | 10 | 28 | 53.24% | Yes |
| EBAY260618C00067500 | 10/31 9:30 AM | 67.50 | 19.70 | 16 | 20 | 0.00 | 0.00% | 1 | 16 | 52.36% | Yes |
| EBAY260618C00070000 | 11/5 2:50 PM | 70.00 | 16.00 | 14.25 | 18.15 | -2.85 | -15.12% | 3 | 56 | 50.46% | Yes |
| EBAY260618C00072500 | 10/14 2:16 PM | 72.50 | 23.05 | 13.85 | 14.9 | 0.00 | 0.00% | 2 | 86 | 42.15% | Yes |
| EBAY260618C00075000 | 11/5 11:43 AM | 75.00 | 13.15 | 11.1 | 15.2 | -0.22 | -1.65% | 1 | 64 | 49.25% | Yes |
| EBAY260618C00077500 | 11/4 11:05 AM | 77.50 | 11.75 | 9.7 | 13.65 | 0.00 | 0.00% | 1 | 98 | 47.86% | Yes |
| EBAY260618C00080000 | 11/4 1:15 PM | 80.00 | 10.90 | 8.7 | 12.5 | 0.00 | 0.00% | 4 | 182 | 47.82% | Yes |
| EBAY260618C00082500 | 11/4 11:02 AM | 82.50 | 9.45 | 7.25 | 9.7 | 0.00 | 0.00% | 1 | 139 | 40.89% | No |
| EBAY260618C00085000 | 11/3 10:58 AM | 85.00 | 9.05 | 7.75 | 8.65 | 0.00 | 0.00% | 1 | 573 | 40.65% | No |
| EBAY260618C00087500 | 10/31 9:59 AM | 87.50 | 8.02 | 5.5 | 8.9 | 0.00 | 0.00% | 2 | 118 | 45.20% | No |
| EBAY260618C00090000 | 11/5 10:32 AM | 90.00 | 6.45 | 4.5 | 8.1 | -0.40 | -5.84% | 2 | 277 | 45.33% | No |
| EBAY260618C00092500 | 10/30 3:47 PM | 92.50 | 7.31 | 3.55 | 6.6 | 0.00 | 0.00% | 1 | 28 | 42.35% | No |
| EBAY260618C00095000 | 11/4 9:41 AM | 95.00 | 5.10 | 4.45 | 5.35 | 0.00 | 0.00% | 10 | 378 | 39.98% | No |
| EBAY260618C00097500 | 10/24 10:09 AM | 97.50 | 11.70 | 3.1 | 5.55 | 0.00 | 0.00% | 2 | 11 | 43.40% | No |
| EBAY260618C00100000 | 11/3 10:14 AM | 100.00 | 4.75 | 2.1 | 4.2 | 0.00 | 0.00% | 6 | 148 | 39.93% | No |
| EBAY260618C00105000 | 11/5 1:28 PM | 105.00 | 2.91 | 1.56 | 4.25 | -7.60 | -72.31% | 5 | 129 | 44.52% | No |
| EBAY260618C00110000 | 10/30 11:07 AM | 110.00 | 2.95 | 1.53 | 3.1 | 0.00 | 0.00% | 2 | 339 | 42.80% | No |
| EBAY260618C00115000 | 11/3 2:43 PM | 115.00 | 2.21 | 0.85 | 3.65 | 0.00 | 0.00% | 1 | 214 | 49.17% | No |
| EBAY260618C00120000 | 9/30 2:01 PM | 120.00 | 2.75 | 0.81 | 2.12 | 0.00 | 0.00% | 6 | 16 | 43.81% | No |
| EBAY260618C00125000 | 10/29 11:26 AM | 125.00 | 4.25 | 0.48 | 1.77 | 0.00 | 0.00% | 5 | 40 | 44.34% | No |
| EBAY260618C00130000 | 10/31 10:10 AM | 130.00 | 0.91 | 0.16 | 1.53 | 0.00 | 0.00% | 1 | 15 | 45.20% | No |
| EBAY260618C00135000 | 8/20 10:52 AM | 135.00 | 2.47 | 1.09 | 1.56 | 0.00 | 0.00% | 17 | 23 | 47.88% | No |
| EBAY260618C00140000 | 10/7 3:46 PM | 140.00 | 1.45 | 0.18 | 1.4 | 0.00 | 0.00% | 1 | 5 | 48.89% | No |
| EBAY260618C00145000 | 10/28 2:55 PM | 145.00 | 1.65 | 0 | 1.97 | 0.00 | 0.00% | 1 | 11 | 55.58% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| EBAY260618P00032500 | 9/9 9:37 AM | 32.50 | 0.11 | 0 | 0 | 0.00 | 0.00% | 5 | 7 | 25.00% | No |
| EBAY260618P00037500 | 9/3 10:54 AM | 37.50 | 0.17 | 0 | 0.53 | 0.00 | 0.00% | 1 | 1 | 52.39% | No |
| EBAY260618P00040000 | 10/6 11:33 AM | 40.00 | 0.29 | 0 | 0.55 | 0.00 | 0.00% | 2 | 32 | 55.71% | No |
| EBAY260618P00042500 | 10/15 11:54 AM | 42.50 | 0.27 | 0.01 | 0.63 | 0.00 | 0.00% | 2 | 607 | 53.05% | No |
| EBAY260618P00045000 | 10/23 10:54 AM | 45.00 | 0.28 | 0.23 | 0.53 | 0.00 | 0.00% | 2 | 8 | 47.22% | No |
| EBAY260618P00047500 | 10/22 12:59 PM | 47.50 | 0.32 | 0.12 | 0.87 | 0.00 | 0.00% | 2 | 13 | 48.76% | No |
| EBAY260618P00050000 | 10/2 9:44 AM | 50.00 | 0.65 | 0.04 | 1 | 0.00 | 0.00% | 3 | 188 | 46.53% | No |
| EBAY260618P00055000 | 10/31 9:30 AM | 55.00 | 1.03 | 0.54 | 1.78 | 0.00 | 0.00% | 10 | 296 | 46.45% | No |
| EBAY260618P00057500 | 10/2 12:45 PM | 57.50 | 1.16 | 0.76 | 1.98 | 0.00 | 0.00% | 2 | 62 | 44.04% | No |
| EBAY260618P00060000 | 10/31 9:30 AM | 60.00 | 1.59 | 1.19 | 2.25 | 0.00 | 0.00% | 1 | 157 | 42.03% | No |
| EBAY260618P00062500 | 11/5 11:31 AM | 62.50 | 2.13 | 1.51 | 2.8 | 0.42 | 24.56% | 1 | 205 | 41.60% | No |
| EBAY260618P00065000 | 11/3 9:45 AM | 65.00 | 3.00 | 2 | 3.3 | 0.00 | 0.00% | 3 | 537 | 40.42% | No |
| EBAY260618P00067500 | 11/5 2:13 PM | 67.50 | 3.35 | 2.07 | 4.6 | 1.85 | 123.33% | 45 | 242 | 43.01% | No |
| EBAY260618P00070000 | 10/30 11:04 AM | 70.00 | 3.20 | 1.98 | 5.2 | 0.00 | 0.00% | 83 | 76 | 41.41% | No |
| EBAY260618P00072500 | 10/31 2:00 PM | 72.50 | 4.68 | 4.35 | 5.25 | 0.00 | 0.00% | 1 | 8 | 37.04% | No |
| EBAY260618P00075000 | 10/30 9:34 AM | 75.00 | 4.50 | 5.25 | 6.25 | 0.00 | 0.00% | 5 | 64 | 36.73% | No |
| EBAY260618P00077500 | 11/4 12:01 PM | 77.50 | 6.90 | 5.45 | 8.25 | 0.00 | 0.00% | 2 | 99 | 40.09% | No |
| EBAY260618P00080000 | 11/3 11:02 AM | 80.00 | 7.70 | 6.3 | 9.6 | 0.00 | 0.00% | 8 | 296 | 40.22% | No |
| EBAY260618P00082500 | 11/4 11:50 AM | 82.50 | 9.50 | 7.4 | 9.95 | 0.00 | 0.00% | 2 | 341 | 36.01% | Yes |
| EBAY260618P00085000 | 11/4 2:39 PM | 85.00 | 10.69 | 9.4 | 11.25 | 0.00 | 0.00% | 1 | 176 | 35.19% | Yes |
| EBAY260618P00087500 | 11/5 10:01 AM | 87.50 | 11.92 | 11.6 | 12.8 | -0.33 | -2.69% | 1 | 140 | 34.97% | Yes |
| EBAY260618P00090000 | 11/5 10:30 AM | 90.00 | 13.95 | 12.4 | 15.7 | -0.19 | -1.34% | 2 | 111 | 39.81% | Yes |
| EBAY260618P00092500 | 10/14 1:22 PM | 92.50 | 10.95 | 14.5 | 16.1 | 0.00 | 0.00% | 22 | 93 | 34.17% | Yes |
| EBAY260618P00095000 | 11/5 1:28 PM | 95.00 | 17.13 | 15.4 | 19.35 | 1.85 | 12.11% | 5 | 168 | 40.04% | Yes |
| EBAY260618P00097500 | 10/29 1:45 PM | 97.50 | 9.70 | 17.25 | 21.2 | 0.00 | 0.00% | 1 | 17 | 39.83% | Yes |
| EBAY260618P00100000 | 10/30 12:55 PM | 100.00 | 17.69 | 19.05 | 23.1 | 0.00 | 0.00% | 7 | 118 | 39.55% | Yes |
| EBAY260618P00105000 | 11/5 1:28 PM | 105.00 | 25.12 | 23.2 | 27.25 | 11.52 | 84.71% | 5 | 34 | 39.82% | Yes |
| EBAY260618P00110000 | 10/29 12:48 PM | 110.00 | 16.40 | 27.6 | 31.65 | 0.00 | 0.00% | 2 | 2 | 40.50% | Yes |
| EBAY260618P00115000 | 10/29 1:14 PM | 115.00 | 19.60 | 32.3 | 36.25 | 0.00 | 0.00% | 2 | 2 | 41.61% | Yes |
| EBAY260618P00120000 | 8/22 11:15 AM | 120.00 | 23.21 | 29.6 | 29.95 | 0.00 | 0.00% | 2 | 1 | 0.00% | Yes |
| EBAY260618P00130000 | 8/13 3:17 PM | 130.00 | 30.80 | 38.75 | 39.35 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| EBAY260618P00135000 | 10/7 12:12 PM | 135.00 | 44.24 | 51.9 | 55.9 | 0.00 | 0.00% | 0 | 0 | 50.55% | Yes |
| EBAY260618P00140000 | 10/7 12:11 PM | 140.00 | 49.16 | 56.9 | 60.9 | 0.00 | 0.00% | 0 | 0 | 52.94% | Yes |
