Options Chain for EBAY INC. COM (EBAY) - $82.79 as of 11/26/2025 3:00:30 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 60.55 | 63.10 | 61.83 | 63.10 | +0.96 | +1.55% | 3.09 | 155 | 34 | 2.31 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 22.50 | 58.00 | 62.00 | 60.00 | % | 2.67 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:07 PM EST | |||
| 25.00 | 55.50 | 59.50 | 57.50 | 23.27 | 0.00 | 0.00% | 2.30 | 0 | 2 | 2.58 | 1.00 | 0.00 | 0.00 | 2/29/2024 | 11/26/2025 4:00:07 PM EST |
| 27.50 | 53.00 | 57.05 | 55.03 | 32.50 | 0.00 | 0.00% | 2.00 | 0 | 2 | 2.40 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 11/26/2025 4:00:07 PM EST |
| 30.00 | 50.85 | 54.60 | 52.73 | 52.70 | -8.80 | -14.31% | 1.76 | 11,000 | 1,641 | 2.24 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 32.50 | 48.25 | 52.05 | 50.15 | 21.92 | 0.00 | 0.00% | 1.54 | 0 | 54 | 2.07 | 1.00 | 0.00 | 0.00 | 3/18/2024 | 11/26/2025 4:00:07 PM EST |
| 35.00 | 45.60 | 49.55 | 47.58 | 58.75 | 0.00 | 0.00% | 1.36 | 0 | 72 | 1.92 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 11/26/2025 4:00:07 PM EST |
| 37.50 | 43.10 | 47.10 | 45.10 | 50.73 | 0.00 | 0.00% | 1.20 | 0 | 42 | 1.80 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 11/26/2025 4:00:07 PM EST |
| 40.00 | 42.00 | 43.95 | 42.98 | 42.89 | -7.87 | -15.51% | 1.07 | 35 | 872 | 1.51 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 42.50 | 39.50 | 41.45 | 40.48 | 49.27 | 0.00 | 0.00% | 0.95 | 0 | 190 | 1.40 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 11/26/2025 4:00:07 PM EST |
| 45.00 | 35.70 | 39.55 | 37.63 | 49.50 | 0.00 | 0.00% | 0.84 | 0 | 93 | 1.43 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 11/26/2025 4:00:07 PM EST |
| 47.50 | 33.10 | 37.05 | 35.08 | 38.02 | 0.00 | 0.00% | 0.74 | 0 | 237 | 1.33 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 4:00:07 PM EST |
| 50.00 | 31.25 | 33.80 | 32.53 | 32.00 | 0.00 | 0.00% | 0.65 | 0 | 2,879 | 1.07 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 4:00:07 PM EST |
| 52.50 | 29.55 | 31.55 | 30.55 | 39.69 | 0.00 | 0.00% | 0.58 | 0 | 268 | 1.04 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/26/2025 4:00:07 PM EST |
| 55.00 | 27.10 | 29.25 | 28.18 | 28.14 | +2.59 | +10.14% | 0.51 | 3 | 337 | 0.99 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 57.50 | 23.65 | 26.65 | 25.15 | 25.69 | +2.64 | +11.46% | 0.44 | 1 | 308 | 0.89 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 60.00 | 21.70 | 24.25 | 22.98 | 20.60 | 0.00 | 0.00% | 0.38 | 0 | 384 | 0.82 | 0.99 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:07 PM EST |
| 62.50 | 18.90 | 21.80 | 20.35 | 19.00 | 0.00 | 0.00% | 0.33 | 0 | 120 | 0.75 | 0.99 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 4:00:07 PM EST |
| 65.00 | 17.45 | 18.90 | 18.18 | 29.18 | 0.00 | 0.00% | 0.28 | 0 | 1,230 | 0.61 | 0.98 | 0.00 | -0.01 | 10/8/2025 | 11/26/2025 4:00:07 PM EST |
| 67.50 | 15.05 | 16.50 | 15.78 | 13.50 | 0.00 | 0.00% | 0.23 | 0 | 705 | 0.56 | 0.96 | 0.01 | -0.01 | 11/21/2025 | 11/26/2025 4:00:07 PM EST |
| 70.00 | 12.65 | 14.15 | 13.40 | 13.89 | +2.44 | +21.31% | 0.19 | 11 | 866 | 0.51 | 0.93 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 72.50 | 10.45 | 11.80 | 11.13 | 11.50 | +0.40 | +3.61% | 0.15 | 16 | 268 | 0.35 | 0.88 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 75.00 | 7.70 | 9.70 | 8.70 | 9.30 | +0.20 | +2.20% | 0.12 | 10 | 376 | 0.42 | 0.82 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 77.50 | 5.60 | 7.70 | 6.65 | 7.25 | 0.00 | 0.00% | 0.09 | 6 | 356 | 0.28 | 0.74 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 80.00 | 4.80 | 7.05 | 5.93 | 5.07 | -0.43 | -7.82% | 0.07 | 1,005 | 1,877 | 0.37 | 0.64 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 82.50 | 3.55 | 3.75 | 3.65 | 4.03 | +0.10 | +2.55% | 0.04 | 29 | 1,065 | 0.29 | 0.53 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 85.00 | 2.47 | 2.72 | 2.60 | 2.63 | -0.18 | -6.41% | 0.03 | 36 | 1,147 | 0.28 | 0.42 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 87.50 | 1.64 | 1.80 | 1.72 | 2.02 | 0.00 | 0.00% | 0.02 | 0 | 414 | 0.28 | 0.32 | 0.04 | -0.03 | 11/25/2025 | 11/26/2025 4:00:07 PM EST |
| 90.00 | 1.06 | 1.18 | 1.12 | 1.19 | -0.11 | -8.47% | 0.01 | 42 | 1,599 | 0.28 | 0.24 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 92.50 | 0.64 | 0.79 | 0.72 | 0.79 | -0.04 | -4.82% | 0.01 | 4 | 214 | 0.29 | 0.17 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 95.00 | 0.26 | 0.94 | 0.60 | 0.52 | -0.02 | -3.71% | 0.01 | 3 | 1,365 | 0.31 | 0.11 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 97.50 | 0.20 | 0.53 | 0.37 | 0.37 | -0.01 | -2.64% | 0.00 | 1 | 740 | 0.31 | 0.07 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 100.00 | 0.15 | 0.26 | 0.21 | 0.21 | -0.09 | -30.00% | 0.00 | 89 | 1,605 | 0.30 | 0.05 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 733 | 0.41 | 0.02 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:07 PM EST |
| 110.00 | 0.05 | 0.17 | 0.11 | 0.12 | +0.04 | +50.00% | 0.00 | 4 | 615 | 0.37 | 0.01 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 115.00 | 0.00 | 0.11 | 0.06 | 0.06 | -0.09 | -60.00% | 0.00 | 4 | 600 | 0.43 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.56 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 4:00:07 PM EST |
| 125.00 | 0.00 | 0.29 | 0.15 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.60 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 4:00:07 PM EST |
| 130.00 | 0.00 | 0.28 | 0.14 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.64 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/26/2025 4:00:07 PM EST |
| 135.00 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.68 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 4:00:07 PM EST |
| 140.00 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 394 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.78 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 11/26/2025 4:00:07 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.42 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/26/2025 4:00:07 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.77 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 11/26/2025 4:00:07 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.86 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/26/2025 4:00:07 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:07 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.13 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 11/26/2025 4:00:07 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.96 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 11/26/2025 4:00:07 PM EST |
| 37.50 | 0.00 | 0.48 | 0.24 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 594 | 1.26 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 11/26/2025 4:00:07 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 379 | 1.28 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 4:00:07 PM EST |
| 42.50 | 0.00 | 0.59 | 0.30 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 147 | 1.13 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 11/26/2025 4:00:07 PM EST |
| 45.00 | 0.00 | 0.73 | 0.37 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 898 | 1.09 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:07 PM EST |
| 47.50 | 0.00 | 0.73 | 0.37 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 308 | 1.01 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/26/2025 4:00:07 PM EST |
| 50.00 | 0.01 | 0.03 | 0.02 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 9,518 | 0.52 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/26/2025 4:00:07 PM EST |
| 52.50 | 0.00 | 0.29 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.70 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 4:00:07 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 753 | 0.65 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/26/2025 4:00:07 PM EST |
| 57.50 | 0.00 | 0.11 | 0.06 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,119 | 0.49 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/26/2025 4:00:07 PM EST |
| 60.00 | 0.05 | 0.09 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,538 | 0.41 | -0.01 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:07 PM EST |
| 62.50 | 0.01 | 0.18 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,005 | 0.36 | -0.01 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:07 PM EST |
| 65.00 | 0.06 | 0.15 | 0.11 | 0.10 | -0.09 | -47.37% | 0.00 | 4 | 1,061 | 0.34 | -0.02 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 67.50 | 0.13 | 0.26 | 0.20 | 0.21 | -0.12 | -36.37% | 0.00 | 20 | 537 | 0.33 | -0.04 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 70.00 | 0.25 | 0.51 | 0.38 | 0.30 | -0.20 | -40.00% | 0.01 | 1,004 | 2,805 | 0.33 | -0.07 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 72.50 | 0.20 | 0.68 | 0.44 | 0.50 | -0.45 | -47.37% | 0.01 | 5 | 735 | 0.28 | -0.12 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 75.00 | 0.78 | 0.95 | 0.87 | 0.84 | -0.61 | -42.07% | 0.01 | 12 | 1,397 | 0.29 | -0.18 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 77.50 | 1.35 | 1.53 | 1.44 | 1.48 | -0.06 | -3.90% | 0.02 | 16 | 820 | 0.29 | -0.26 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 80.00 | 2.21 | 2.34 | 2.28 | 2.24 | -0.11 | -4.69% | 0.03 | 13 | 564 | 0.29 | -0.36 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 82.50 | 3.35 | 3.50 | 3.43 | 3.39 | -0.06 | -1.74% | 0.04 | 35 | 441 | 0.29 | -0.47 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 85.00 | 4.70 | 4.90 | 4.80 | 4.65 | 0.00 | 0.00% | 0.06 | 42 | 893 | 0.29 | -0.58 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 87.50 | 4.90 | 7.80 | 6.35 | 6.30 | -1.45 | -18.71% | 0.07 | 1 | 372 | 0.40 | -0.68 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 90.00 | 8.00 | 8.90 | 8.45 | 9.25 | 0.00 | 0.00% | 0.09 | 0 | 474 | 0.29 | -0.76 | 0.03 | -0.03 | 11/21/2025 | 11/26/2025 4:00:07 PM EST |
| 92.50 | 10.30 | 11.10 | 10.70 | 9.47 | 0.00 | 0.00% | 0.12 | 0 | 382 | 0.31 | -0.83 | 0.03 | -0.02 | 11/17/2025 | 11/26/2025 4:00:07 PM EST |
| 95.00 | 11.85 | 13.30 | 12.58 | 11.93 | 0.00 | 0.00% | 0.13 | 0 | 561 | 0.37 | -0.89 | 0.02 | -0.02 | 11/17/2025 | 11/26/2025 4:00:07 PM EST |
| 97.50 | 14.20 | 15.70 | 14.95 | 16.98 | 0.00 | 0.00% | 0.15 | 0 | 374 | 0.40 | -0.93 | 0.02 | -0.01 | 11/18/2025 | 11/26/2025 4:00:07 PM EST |
| 100.00 | 15.75 | 19.60 | 17.68 | 17.25 | +4.30 | +33.21% | 0.18 | 4 | 398 | 0.61 | -0.95 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 105.00 | 20.75 | 24.05 | 22.40 | 22.95 | 0.00 | 0.00% | 0.21 | 0 | 96 | 0.64 | -0.98 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:07 PM EST |
| 110.00 | 25.70 | 29.10 | 27.40 | 18.55 | 0.00 | 0.00% | 0.25 | 0 | 12 | 0.72 | -0.99 | 0.00 | 0.00 | 10/8/2025 | 11/26/2025 4:00:07 PM EST |
| 115.00 | 30.75 | 34.25 | 32.50 | 24.40 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.81 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 11/26/2025 4:00:07 PM EST |
| 120.00 | 35.75 | 39.65 | 37.70 | 21.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 11/26/2025 4:00:07 PM EST |
| 125.00 | 40.75 | 44.65 | 42.70 | 25.85 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 11/26/2025 4:00:07 PM EST |
| 130.00 | 45.75 | 49.65 | 47.70 | 46.32 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 4:00:07 PM EST |
| 135.00 | 50.75 | 54.60 | 52.68 | % | 0.39 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:07 PM EST | |||
| 140.00 | 55.70 | 59.65 | 57.68 | % | 0.41 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:07 PM EST |