Options Chain for EBAY INC. COM (EBAY) - $98.86 as of 8/22/2025 3:40:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 64.65 | 68.80 | 66.73 | % | 2.05 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 35.00 | 62.20 | 66.10 | 64.15 | % | 1.83 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 37.50 | 59.70 | 63.60 | 61.65 | % | 1.64 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 40.00 | 57.20 | 61.15 | 59.18 | % | 1.48 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 42.50 | 56.45 | 58.55 | 57.50 | % | 1.35 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 45.00 | 53.95 | 54.60 | 54.28 | 23.40 | 0.00 | 0.00% | 1.21 | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 8/22/2025 3:59:56 PM EST |
| 47.50 | 51.45 | 52.10 | 51.78 | 28.58 | 0.00 | 0.00% | 1.09 | 0 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 8/22/2025 3:59:56 PM EST |
| 50.00 | 49.05 | 50.35 | 49.70 | 50.20 | 0.00 | 0.00% | 0.99 | 0 | 24 | 1.00 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 55.00 | 44.05 | 45.85 | 44.95 | 37.41 | 0.00 | 0.00% | 0.82 | 0 | 6 | 0.91 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:56 PM EST |
| 57.50 | 41.55 | 42.15 | 41.85 | 20.91 | 0.00 | 0.00% | 0.73 | 0 | 14 | 0.90 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 3:59:56 PM EST |
| 60.00 | 39.00 | 39.85 | 39.43 | 39.49 | 0.00 | 0.00% | 0.66 | 0 | 10 | 0.76 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:56 PM EST |
| 62.50 | 36.65 | 37.20 | 36.93 | 17.45 | 0.00 | 0.00% | 0.59 | 0 | 10 | 0.86 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:56 PM EST |
| 65.00 | 34.15 | 35.45 | 34.80 | 27.54 | 0.00 | 0.00% | 0.54 | 0 | 516 | 0.76 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:56 PM EST |
| 67.50 | 31.70 | 33.10 | 32.40 | 10.67 | 0.00 | 0.00% | 0.48 | 0 | 111 | 0.60 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 8/22/2025 3:59:56 PM EST |
| 70.00 | 29.20 | 30.40 | 29.80 | 9.97 | 0.00 | 0.00% | 0.43 | 0 | 140 | 0.56 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 3:59:56 PM EST |
| 72.50 | 26.70 | 28.00 | 27.35 | 28.16 | 0.00 | 0.00% | 0.38 | 0 | 225 | 0.52 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:56 PM EST |
| 75.00 | 24.30 | 25.00 | 24.65 | 26.01 | 0.00 | 0.00% | 0.33 | 0 | 335 | 0.48 | 0.99 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:56 PM EST |
| 77.50 | 21.90 | 23.05 | 22.48 | 14.02 | 0.00 | 0.00% | 0.29 | 0 | 186 | 0.84 | 0.99 | 0.00 | -0.01 | 8/1/2025 | 8/22/2025 3:59:56 PM EST |
| 80.00 | 19.40 | 20.75 | 20.08 | 19.65 | +0.93 | +4.97% | 0.25 | 3 | 647 | 0.56 | 0.98 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 82.50 | 17.00 | 18.15 | 17.58 | 18.50 | 0.00 | 0.00% | 0.21 | 0 | 265 | 0.35 | 0.97 | 0.01 | -0.01 | 8/13/2025 | 8/22/2025 3:59:56 PM EST |
| 85.00 | 14.70 | 15.95 | 15.33 | 15.39 | 0.00 | 0.00% | 0.18 | 0 | 534 | 0.39 | 0.94 | 0.01 | -0.01 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 87.50 | 12.40 | 13.60 | 13.00 | 12.60 | +0.20 | +1.62% | 0.15 | 2 | 165 | 0.25 | 0.91 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 90.00 | 10.15 | 10.90 | 10.53 | 10.13 | -0.16 | -1.56% | 0.12 | 22 | 220 | 0.28 | 0.85 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 92.50 | 8.10 | 8.40 | 8.25 | 10.22 | 0.00 | 0.00% | 0.09 | 0 | 555 | 0.25 | 0.79 | 0.03 | -0.03 | 8/15/2025 | 8/22/2025 3:59:56 PM EST |
| 95.00 | 6.25 | 6.60 | 6.43 | 6.20 | 0.00 | 0.00% | 0.07 | 0 | 571 | 0.24 | 0.70 | 0.04 | -0.03 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 97.50 | 4.75 | 5.00 | 4.88 | 4.85 | +0.10 | +2.11% | 0.05 | 16 | 716 | 0.24 | 0.61 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 100.00 | 3.50 | 3.65 | 3.58 | 3.55 | -0.05 | -1.39% | 0.04 | 53 | 581 | 0.24 | 0.51 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 105.00 | 1.62 | 1.76 | 1.69 | 1.61 | -0.19 | -10.56% | 0.02 | 4 | 1,260 | 0.23 | 0.30 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.93 | 0.47 | 0.71 | -0.06 | -7.80% | 0.00 | 13 | 96 | 0.27 | 0.15 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 115.00 | 0.17 | 0.45 | 0.31 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.28 | 0.06 | 0.01 | -0.01 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 1.42 | 0.71 | % | 0.01 | 0 | 0 | 0.45 | 0.02 | 0.01 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 1.34 | 0.67 | % | 0.01 | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 1.31 | 0.66 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 1.49 | 0.75 | % | 0.02 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.29 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 8/22/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.96 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 8/22/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 42.50 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.35 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 1.27 | 0.64 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.35 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 8/22/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.45 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 1.08 | 0.54 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.16 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:56 PM EST |
| 57.50 | 0.00 | 1.47 | 0.74 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.09 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 1.27 | 0.64 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 141 | 0.98 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:56 PM EST |
| 62.50 | 0.00 | 1.30 | 0.65 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 183 | 0.92 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 1.28 | 0.64 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.86 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:56 PM EST |
| 67.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.55 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 263 | 0.86 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 72.50 | 0.00 | 2.16 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 256 | 0.80 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 412 | 0.55 | -0.01 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 77.50 | 0.00 | 0.42 | 0.21 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 702 | 0.42 | -0.01 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.15 | -60.00% | 0.00 | 6 | 529 | 0.31 | -0.02 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 82.50 | 0.00 | 1.79 | 0.90 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 203 | 0.52 | -0.03 | 0.01 | -0.01 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 85.00 | 0.22 | 0.40 | 0.31 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.27 | -0.06 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 87.50 | 0.00 | 0.66 | 0.33 | 0.42 | -0.20 | -32.26% | 0.00 | 400 | 591 | 0.33 | -0.09 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 90.00 | 0.70 | 0.80 | 0.75 | 0.71 | -0.28 | -28.29% | 0.01 | 189 | 628 | 0.25 | -0.15 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 92.50 | 1.05 | 1.38 | 1.22 | 1.30 | -0.15 | -10.35% | 0.01 | 12 | 242 | 0.24 | -0.21 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 95.00 | 1.77 | 1.99 | 1.88 | 1.97 | -0.24 | -10.86% | 0.02 | 164 | 1,149 | 0.25 | -0.30 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 97.50 | 2.68 | 2.91 | 2.80 | 3.01 | -0.11 | -3.53% | 0.03 | 1 | 198 | 0.25 | -0.39 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 100.00 | 3.85 | 4.00 | 3.93 | 4.00 | -0.60 | -13.05% | 0.04 | 35 | 418 | 0.24 | -0.49 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 105.00 | 6.90 | 7.20 | 7.05 | 7.15 | -1.02 | -12.49% | 0.07 | 6 | 29 | 0.24 | -0.70 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 110.00 | 9.85 | 11.60 | 10.73 | 12.02 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.24 | -0.85 | 0.03 | -0.02 | 8/14/2025 | 8/22/2025 3:59:56 PM EST |
| 115.00 | 14.60 | 16.30 | 15.45 | 16.20 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.31 | -0.94 | 0.01 | -0.01 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 120.00 | 19.05 | 21.20 | 20.13 | % | 0.17 | 0 | 0 | 0.44 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 125.00 | 24.70 | 26.20 | 25.45 | % | 0.20 | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 130.00 | 29.80 | 32.15 | 30.98 | 31.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:56 PM EST |
| 135.00 | 35.10 | 36.20 | 35.65 | % | 0.26 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST |