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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| EBAY260918C00037500 | 9/24 12:23 PM | 37.50 | 56.30 | 58.15 | 61.9 | 0.00 | 0.00% | 0 | 1 | 180.69% | Yes |
| EBAY260918C00040000 | 7/29 12:05 PM | 40.00 | 39.40 | 51.9 | 52.6 | 0.00 | 0.00% | 2 | 3 | 132.52% | Yes |
| EBAY260918C00042500 | 7/28 10:58 AM | 42.50 | 38.95 | 49 | 50.25 | 0.00 | 0.00% | 2 | 3 | 123.35% | Yes |
| EBAY260918C00045000 | 9/19 11:55 AM | 45.00 | 46.82 | 48.5 | 52.5 | 0.00 | 0.00% | 2 | 3 | 135.93% | Yes |
| EBAY260918C00047500 | 9/19 11:54 AM | 47.50 | 44.65 | 46.2 | 50 | 0.00 | 0.00% | 2 | 1 | 128.21% | Yes |
| EBAY260918C00050000 | 9/19 11:55 AM | 50.00 | 42.33 | 44 | 46.75 | 0.00 | 0.00% | 2 | 7 | 119.24% | Yes |
| EBAY260918C00055000 | 9/19 11:55 AM | 55.00 | 37.88 | 39.5 | 43.5 | 0.00 | 0.00% | 2 | 8 | 110.79% | Yes |
| EBAY260918C00060000 | 11/3 12:36 PM | 60.00 | 25.85 | 22.85 | 27 | 0.00 | 0.00% | 3 | 5 | 54.65% | Yes |
| EBAY260918C00062500 | 11/4 3:29 PM | 62.50 | 23.55 | 20.9 | 24.65 | 0.00 | 0.00% | 1 | 19 | 51.01% | Yes |
| EBAY260918C00065000 | 11/3 1:29 PM | 65.00 | 22.25 | 19.15 | 23.2 | 0.00 | 0.00% | 1 | 10 | 51.28% | Yes |
| EBAY260918C00067500 | 9/19 11:56 AM | 67.50 | 27.40 | 28.85 | 31.8 | 0.00 | 0.00% | 2 | 14 | 85.52% | Yes |
| EBAY260918C00070000 | 10/27 11:49 AM | 70.00 | 31.73 | 15.85 | 20 | 0.00 | 0.00% | 3 | 5 | 49.68% | Yes |
| EBAY260918C00072500 | 10/7 2:32 PM | 72.50 | 25.12 | 14 | 17.9 | 0.00 | 0.00% | 2 | 4 | 46.70% | Yes |
| EBAY260918C00075000 | 10/30 3:11 PM | 75.00 | 17.50 | 12.85 | 16.9 | 0.00 | 0.00% | 17 | 42 | 47.59% | Yes |
| EBAY260918C00077500 | 10/30 3:21 PM | 77.50 | 16.10 | 11.6 | 15.55 | 0.00 | 0.00% | 1 | 8 | 46.94% | Yes |
| EBAY260918C00080000 | 11/5 2:16 PM | 80.00 | 11.94 | 12.05 | 14.4 | -1.02 | -7.87% | 3 | 20 | 46.77% | Yes |
| EBAY260918C00082500 | 10/24 2:06 PM | 82.50 | 22.70 | 9.25 | 12.75 | 0.00 | 0.00% | 2 | 26 | 44.67% | No |
| EBAY260918C00085000 | 11/3 12:12 PM | 85.00 | 11.00 | 8.25 | 12.3 | 0.00 | 0.00% | 73 | 75 | 46.39% | No |
| EBAY260918C00087500 | 10/30 3:59 PM | 87.50 | 11.00 | 7.4 | 10.9 | 0.00 | 0.00% | 1 | 272 | 44.72% | No |
| EBAY260918C00090000 | 10/31 9:38 AM | 90.00 | 9.00 | 6.65 | 10.35 | 0.00 | 0.00% | 1 | 251 | 45.68% | No |
| EBAY260918C00092500 | 9/19 11:55 AM | 92.50 | 11.87 | 13.25 | 15.6 | 0.00 | 0.00% | 2 | 3 | 61.81% | No |
| EBAY260918C00095000 | 11/5 3:44 PM | 95.00 | 6.50 | 4.8 | 8.8 | -0.70 | -9.72% | 3 | 41 | 45.51% | No |
| EBAY260918C00097500 | 10/28 3:36 PM | 97.50 | 16.07 | 5.2 | 6.6 | 0.00 | 0.00% | 1 | 21 | 40.25% | No |
| EBAY260918C00100000 | 11/3 10:20 AM | 100.00 | 6.00 | 4.1 | 6.5 | 0.00 | 0.00% | 8 | 57 | 42.00% | No |
| EBAY260918C00105000 | 10/30 10:19 AM | 105.00 | 6.70 | 2.53 | 6.5 | 0.00 | 0.00% | 2 | 142 | 45.87% | No |
| EBAY260918C00110000 | 10/30 1:04 PM | 110.00 | 4.67 | 2.84 | 5.65 | 0.00 | 0.00% | 3 | 29 | 46.27% | No |
| EBAY260918C00115000 | 10/20 9:36 AM | 115.00 | 6.75 | 2.33 | 4.4 | 0.00 | 0.00% | 1 | 15 | 44.55% | No |
| EBAY260918C00120000 | 10/30 1:23 PM | 120.00 | 3.05 | 2.23 | 2.86 | 0.00 | 0.00% | 10 | 144 | 40.63% | No |
| EBAY260918C00125000 | 10/7 12:06 PM | 125.00 | 3.62 | 0.68 | 3.7 | 0.00 | 0.00% | 2 | 7 | 47.06% | No |
| EBAY260918C00130000 | 10/21 11:11 AM | 130.00 | 3.50 | 0.84 | 3.5 | 0.00 | 0.00% | 4 | 74 | 48.60% | No |
| EBAY260918C00135000 | 10/30 9:33 AM | 135.00 | 1.50 | 0.05 | 2.89 | 0.00 | 0.00% | 5 | 115 | 47.91% | No |
| EBAY260918C00140000 | 10/22 9:41 AM | 140.00 | 2.48 | 0.59 | 2.65 | 0.00 | 0.00% | 1 | 7 | 48.77% | No |
| EBAY260918C00145000 | 10/28 9:30 AM | 145.00 | 2.50 | 0.01 | 2.94 | 0.00 | 0.00% | 1 | 6 | 52.31% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| EBAY260918P00037500 | 10/24 2:09 PM | 37.50 | 0.28 | 0.01 | 0.5 | 0.00 | 0.00% | 2 | 3 | 49.71% | No |
| EBAY260918P00040000 | 10/23 12:30 PM | 40.00 | 0.38 | 0.09 | 0.65 | 0.00 | 0.00% | 2 | 1 | 48.63% | No |
| EBAY260918P00042500 | 7/17 12:19 PM | 42.50 | 0.79 | 0 | 2.33 | 0.00 | 0.00% | 0 | 1 | 51.76% | No |
| EBAY260918P00045000 | 9/23 10:49 AM | 45.00 | 0.54 | 0 | 0 | 0.00 | 0.00% | 5 | 6 | 12.50% | No |
| EBAY260918P00047500 | 9/15 1:54 PM | 47.50 | 0.68 | 0.24 | 1 | 0.00 | 0.00% | 2 | 5 | 42.55% | No |
| EBAY260918P00050000 | 11/5 10:10 AM | 50.00 | 1.14 | 0.9 | 1.39 | 0.36 | 46.15% | 1 | 7 | 42.92% | No |
| EBAY260918P00055000 | 11/5 10:10 AM | 55.00 | 1.73 | 1.48 | 1.99 | -0.07 | -3.89% | 1 | 91 | 40.61% | No |
| EBAY260918P00060000 | 10/30 11:10 AM | 60.00 | 2.25 | 1.91 | 3.95 | 0.00 | 0.00% | 2 | 11 | 44.68% | No |
| EBAY260918P00062500 | 8/12 11:43 AM | 62.50 | 1.53 | 1.88 | 2.93 | 0.00 | 0.00% | 2 | 6 | 35.73% | No |
| EBAY260918P00065000 | 10/13 3:22 PM | 65.00 | 2.72 | 1.83 | 5.65 | 0.00 | 0.00% | 12 | 304 | 44.70% | No |
| EBAY260918P00067500 | 9/22 9:54 AM | 67.50 | 2.71 | 0 | 0 | 0.00 | 0.00% | 1 | 7 | 3.13% | No |
| EBAY260918P00070000 | 10/30 10:12 AM | 70.00 | 4.26 | 3.3 | 6.65 | 0.00 | 0.00% | 5 | 13 | 40.63% | No |
| EBAY260918P00072500 | 10/10 3:16 PM | 72.50 | 4.74 | 4.2 | 8.25 | 0.00 | 0.00% | 2 | 725 | 42.48% | No |
| EBAY260918P00075000 | 10/30 10:52 AM | 75.00 | 6.30 | 6.1 | 8.65 | 0.00 | 0.00% | 2 | 68 | 39.58% | No |
| EBAY260918P00077500 | 10/31 2:47 PM | 77.50 | 8.05 | 6.95 | 9.25 | 0.00 | 0.00% | 225 | 309 | 37.25% | No |
| EBAY260918P00080000 | 11/3 1:43 PM | 80.00 | 9.00 | 8.35 | 11.7 | 0.00 | 0.00% | 1 | 617 | 41.02% | No |
| EBAY260918P00082500 | 10/10 2:47 PM | 82.50 | 8.08 | 9.6 | 11.75 | 0.00 | 0.00% | 2 | 129 | 36.34% | Yes |
| EBAY260918P00085000 | 10/22 11:37 AM | 85.00 | 7.35 | 10.95 | 14.45 | 0.00 | 0.00% | 2 | 89 | 40.28% | Yes |
| EBAY260918P00087500 | 11/3 10:22 AM | 87.50 | 13.95 | 12.45 | 15.85 | 0.00 | 0.00% | 1 | 176 | 39.64% | Yes |
| EBAY260918P00090000 | 10/14 2:00 PM | 90.00 | 10.90 | 13.45 | 17.5 | 0.00 | 0.00% | 6 | 220 | 39.58% | Yes |
| EBAY260918P00092500 | 10/20 12:57 PM | 92.50 | 10.75 | 15.75 | 19.35 | 0.00 | 0.00% | 21 | 125 | 39.97% | Yes |
| EBAY260918P00095000 | 9/26 2:38 PM | 95.00 | 13.21 | 0 | 0 | 0.00 | 0.00% | 2 | 37 | 0.00% | Yes |
| EBAY260918P00097500 | 10/7 12:07 PM | 97.50 | 14.91 | 18.6 | 22.75 | 0.00 | 0.00% | 2 | 25 | 39.09% | Yes |
| EBAY260918P00100000 | 11/3 11:02 AM | 100.00 | 21.00 | 20.15 | 24.5 | 0.00 | 0.00% | 1 | 32 | 38.50% | Yes |
| EBAY260918P00105000 | 10/9 2:38 PM | 105.00 | 19.98 | 24.1 | 28.45 | 0.00 | 0.00% | 2 | 5 | 38.36% | Yes |
| EBAY260918P00110000 | 10/9 2:36 PM | 110.00 | 23.67 | 28.7 | 32.55 | 0.00 | 0.00% | 2 | 3 | 38.07% | Yes |
| EBAY260918P00115000 | 10/29 12:00 PM | 115.00 | 21.95 | 32.65 | 37 | 0.00 | 0.00% | 6 | 7 | 38.65% | Yes |
| EBAY260918P00120000 | 8/27 3:40 PM | 120.00 | 28.18 | 30.1 | 30.75 | 0.00 | 0.00% | 2 | 5 | 0.00% | Yes |
| EBAY260918P00125000 | 8/22 11:11 AM | 125.00 | 28.20 | 34.45 | 35.05 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| EBAY260918P00130000 | 10/7 12:07 PM | 130.00 | 39.95 | 46.8 | 51.05 | 0.00 | 0.00% | 2 | 2 | 41.35% | Yes |
| EBAY260918P00135000 | 10/7 12:06 PM | 135.00 | 44.63 | 51.8 | 55.25 | 0.00 | 0.00% | 2 | 1 | 38.36% | Yes |
| EBAY260918P00140000 | 8/22 11:29 AM | 140.00 | 41.05 | 48.65 | 49.1 | 0.00 | 0.00% | 23 | 0 | 0.00% | Yes |
