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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 32.25 | 33.65 | 32.95 | % | 0.66 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 55.00 | 27.25 | 28.65 | 27.95 | % | 0.51 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 60.00 | 22.25 | 23.65 | 22.95 | % | 0.38 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 65.00 | 17.25 | 18.65 | 17.95 | % | 0.28 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 69.00 | 13.25 | 14.65 | 13.95 | % | 0.20 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 70.00 | 12.25 | 14.00 | 13.13 | % | 0.19 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 71.00 | 11.25 | 12.65 | 11.95 | % | 0.17 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 72.00 | 10.25 | 11.95 | 11.10 | % | 0.15 | 0 | 0 | 0.78 | 1.00 | 0.01 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 73.00 | 9.20 | 10.65 | 9.93 | % | 0.14 | 0 | 0 | 0.67 | 0.99 | 0.01 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 74.00 | 8.25 | 9.65 | 8.95 | % | 0.12 | 0 | 0 | 0.62 | 0.97 | 0.02 | -0.01 | 11/26/2025 1:58:58 PM EST | |||
| 75.00 | 7.25 | 9.55 | 8.40 | % | 0.11 | 0 | 0 | 0.74 | 0.95 | 0.02 | -0.01 | 11/26/2025 1:58:58 PM EST | |||
| 76.00 | 6.30 | 8.15 | 7.23 | % | 0.10 | 0 | 0 | 0.62 | 0.92 | 0.03 | -0.02 | 11/26/2025 1:58:58 PM EST | |||
| 77.00 | 5.40 | 6.80 | 6.10 | % | 0.08 | 0 | 0 | 0.50 | 0.88 | 0.04 | -0.03 | 11/26/2025 1:58:58 PM EST | |||
| 78.00 | 4.60 | 6.10 | 5.35 | % | 0.07 | 0 | 0 | 0.31 | 0.83 | 0.05 | -0.04 | 11/26/2025 1:58:58 PM EST | |||
| 79.00 | 3.95 | 4.50 | 4.23 | 2.92 | 0.00 | 0.00% | 0.05 | 0 | 46 | 0.35 | 0.78 | 0.06 | -0.04 | 11/24/2025 | 11/26/2025 1:58:58 PM EST |
| 80.00 | 3.20 | 3.75 | 3.48 | 3.75 | -0.05 | -1.32% | 0.04 | 1 | 3 | 0.31 | 0.71 | 0.07 | -0.05 | 11/26/2025 | 11/26/2025 1:58:58 PM EST |
| 81.00 | 2.56 | 2.74 | 2.65 | 1.84 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.28 | 0.64 | 0.08 | -0.06 | 11/24/2025 | 11/26/2025 1:58:58 PM EST |
| 82.00 | 2.04 | 2.18 | 2.11 | 2.45 | 0.00 | 0.00% | 0.03 | 0 | 522 | 0.28 | 0.56 | 0.08 | -0.06 | 11/25/2025 | 11/26/2025 1:58:58 PM EST |
| 83.00 | 1.54 | 1.69 | 1.62 | 1.93 | -0.10 | -4.93% | 0.02 | 1 | 28 | 0.28 | 0.48 | 0.08 | -0.06 | 11/26/2025 | 11/26/2025 1:58:58 PM EST |
| 84.00 | 1.11 | 1.29 | 1.20 | 1.55 | +0.66 | +74.16% | 0.01 | 3 | 5 | 0.28 | 0.40 | 0.08 | -0.06 | 11/26/2025 | 11/26/2025 1:58:58 PM EST |
| 85.00 | 0.80 | 0.96 | 0.88 | 0.95 | -0.31 | -24.61% | 0.01 | 16 | 18 | 0.27 | 0.32 | 0.07 | -0.05 | 11/26/2025 | 11/26/2025 1:58:58 PM EST |
| 86.00 | 0.58 | 0.69 | 0.64 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.27 | 0.25 | 0.07 | -0.05 | 11/24/2025 | 11/26/2025 1:58:58 PM EST |
| 87.00 | 0.42 | 0.49 | 0.46 | 0.49 | -0.13 | -20.97% | 0.01 | 14 | 92 | 0.27 | 0.19 | 0.06 | -0.04 | 11/26/2025 | 11/26/2025 1:58:58 PM EST |
| 88.00 | 0.26 | 0.51 | 0.39 | 0.35 | -0.13 | -27.09% | 0.00 | 2 | 29 | 0.28 | 0.14 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 1:58:58 PM EST |
| 89.00 | 0.03 | 0.26 | 0.15 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.23 | 0.10 | 0.04 | -0.03 | 11/25/2025 | 11/26/2025 1:58:58 PM EST |
| 90.00 | 0.08 | 0.36 | 0.22 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.29 | 0.07 | 0.03 | -0.02 | 11/19/2025 | 11/26/2025 1:58:58 PM EST |
| 91.00 | 0.03 | 0.28 | 0.16 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.29 | 0.05 | 0.02 | -0.01 | 11/20/2025 | 11/26/2025 1:58:58 PM EST |
| 92.00 | 0.01 | 0.26 | 0.14 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.29 | 0.03 | 0.01 | -0.01 | 11/20/2025 | 11/26/2025 1:58:58 PM EST |
| 93.00 | 0.01 | 0.11 | 0.06 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.28 | 0.02 | 0.01 | -0.01 | 11/24/2025 | 11/26/2025 1:58:58 PM EST |
| 94.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.01 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 95.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 96.00 | 0.00 | 0.11 | 0.06 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.40 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 1:58:58 PM EST |
| 97.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 98.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 99.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 100.00 | 0.00 | 0.09 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.47 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 1:58:58 PM EST |
| 101.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 102.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 103.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 104.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 105.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 106.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 107.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 108.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 109.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 110.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 115.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 120.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 125.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 55.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 60.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 65.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 69.00 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 1:58:58 PM EST |
| 70.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 71.00 | 0.00 | 0.14 | 0.07 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.43 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 1:58:58 PM EST |
| 72.00 | 0.00 | 0.17 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.42 | 0.00 | 0.01 | 0.00 | 11/24/2025 | 11/26/2025 1:58:58 PM EST |
| 73.00 | 0.01 | 0.21 | 0.11 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.32 | -0.01 | 0.01 | 0.00 | 11/24/2025 | 11/26/2025 1:58:58 PM EST |
| 74.00 | 0.04 | 0.27 | 0.16 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.33 | -0.03 | 0.02 | -0.01 | 11/21/2025 | 11/26/2025 1:58:58 PM EST |
| 75.00 | 0.08 | 0.35 | 0.22 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.33 | -0.05 | 0.02 | -0.01 | 11/21/2025 | 11/26/2025 1:58:58 PM EST |
| 76.00 | 0.14 | 0.43 | 0.29 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.32 | -0.08 | 0.03 | -0.02 | 11/24/2025 | 11/26/2025 1:58:58 PM EST |
| 77.00 | 0.31 | 0.52 | 0.42 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.32 | -0.12 | 0.04 | -0.03 | 11/25/2025 | 11/26/2025 1:58:58 PM EST |
| 78.00 | 0.45 | 0.58 | 0.52 | 0.45 | -0.11 | -19.65% | 0.01 | 1 | 24 | 0.30 | -0.17 | 0.05 | -0.04 | 11/26/2025 | 11/26/2025 1:58:58 PM EST |
| 79.00 | 0.65 | 0.79 | 0.72 | 0.64 | -0.13 | -16.89% | 0.01 | 3 | 49 | 0.29 | -0.22 | 0.06 | -0.04 | 11/26/2025 | 11/26/2025 1:58:58 PM EST |
| 80.00 | 0.92 | 1.08 | 1.00 | 0.79 | -0.28 | -26.17% | 0.01 | 1 | 26 | 0.29 | -0.29 | 0.07 | -0.05 | 11/26/2025 | 11/26/2025 1:58:58 PM EST |
| 81.00 | 1.28 | 1.46 | 1.37 | 1.33 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.29 | -0.36 | 0.08 | -0.06 | 11/25/2025 | 11/26/2025 1:58:58 PM EST |
| 82.00 | 1.71 | 1.88 | 1.80 | 2.95 | 0.00 | 0.00% | 0.02 | 0 | 74 | 0.29 | -0.44 | 0.08 | -0.06 | 11/24/2025 | 11/26/2025 1:58:58 PM EST |
| 83.00 | 2.22 | 2.41 | 2.32 | 3.65 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.29 | -0.52 | 0.08 | -0.06 | 11/24/2025 | 11/26/2025 1:58:58 PM EST |
| 84.00 | 2.82 | 3.00 | 2.91 | 3.87 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.29 | -0.60 | 0.08 | -0.06 | 11/17/2025 | 11/26/2025 1:58:58 PM EST |
| 85.00 | 3.30 | 3.75 | 3.53 | 5.15 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.30 | -0.68 | 0.07 | -0.05 | 11/24/2025 | 11/26/2025 1:58:58 PM EST |
| 86.00 | 4.10 | 4.45 | 4.28 | 5.78 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.32 | -0.75 | 0.07 | -0.05 | 11/19/2025 | 11/26/2025 1:58:58 PM EST |
| 87.00 | 4.45 | 5.45 | 4.95 | 5.69 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.37 | -0.81 | 0.06 | -0.04 | 11/18/2025 | 11/26/2025 1:58:58 PM EST |
| 88.00 | 4.95 | 6.40 | 5.68 | 2.88 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.40 | -0.86 | 0.05 | -0.03 | 11/12/2025 | 11/26/2025 1:58:58 PM EST |
| 89.00 | 5.50 | 7.30 | 6.40 | 6.05 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.42 | -0.90 | 0.04 | -0.03 | 11/17/2025 | 11/26/2025 1:58:58 PM EST |
| 90.00 | 6.50 | 8.15 | 7.33 | % | 0.08 | 0 | 0 | 0.44 | -0.93 | 0.03 | -0.02 | 11/26/2025 1:58:58 PM EST | |||
| 91.00 | 7.45 | 9.15 | 8.30 | % | 0.09 | 0 | 0 | 0.46 | -0.95 | 0.02 | -0.01 | 11/26/2025 1:58:58 PM EST | |||
| 92.00 | 8.50 | 10.10 | 9.30 | 12.02 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.49 | -0.97 | 0.01 | -0.01 | 11/20/2025 | 11/26/2025 1:58:58 PM EST |
| 93.00 | 9.45 | 11.05 | 10.25 | % | 0.11 | 0 | 0 | 0.51 | -0.98 | 0.01 | -0.01 | 11/26/2025 1:58:58 PM EST | |||
| 94.00 | 10.25 | 12.05 | 11.15 | % | 0.12 | 0 | 0 | 0.54 | -0.99 | 0.01 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 95.00 | 11.25 | 13.05 | 12.15 | % | 0.13 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 96.00 | 12.60 | 14.05 | 13.33 | % | 0.14 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 97.00 | 13.60 | 15.05 | 14.33 | % | 0.15 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 98.00 | 14.60 | 16.05 | 15.33 | % | 0.16 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 99.00 | 15.60 | 17.05 | 16.33 | 17.06 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.68 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 1:58:58 PM EST |
| 100.00 | 16.60 | 18.05 | 17.33 | % | 0.17 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 101.00 | 17.60 | 19.05 | 18.33 | % | 0.18 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 102.00 | 18.60 | 20.05 | 19.33 | % | 0.19 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 103.00 | 19.60 | 21.05 | 20.33 | % | 0.20 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 104.00 | 20.60 | 22.05 | 21.33 | % | 0.21 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 105.00 | 21.60 | 23.00 | 22.30 | % | 0.21 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 106.00 | 22.60 | 24.00 | 23.30 | % | 0.22 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 107.00 | 23.20 | 25.00 | 24.10 | 24.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 1:58:58 PM EST |
| 108.00 | 24.60 | 26.00 | 25.30 | % | 0.23 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 109.00 | 25.60 | 27.00 | 26.30 | % | 0.24 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 110.00 | 26.60 | 28.00 | 27.30 | 28.08 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.93 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 1:58:58 PM EST |
| 115.00 | 31.60 | 33.00 | 32.30 | % | 0.28 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 120.00 | 36.20 | 38.00 | 37.10 | % | 0.31 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 125.00 | 41.60 | 43.00 | 42.30 | % | 0.34 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST |