Options Chain for EBAY INC. COM (EBAY) - $83.89 as of 12/9/2025 8:31:19 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 | 32.05 | 35.95 | 34.00 | % | 0.68 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 55.00 | 27.20 | 30.95 | 29.08 | % | 0.53 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 60.00 | 22.95 | 24.95 | 23.95 | % | 0.40 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 65.00 | 17.05 | 20.95 | 19.00 | % | 0.29 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 69.00 | 13.10 | 17.05 | 15.08 | % | 0.22 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 70.00 | 12.10 | 16.05 | 14.08 | % | 0.20 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 71.00 | 11.10 | 15.00 | 13.05 | % | 0.18 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 12/9/2025 3:59:55 PM EST | |||
| 72.00 | 10.15 | 14.05 | 12.10 | % | 0.17 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 12/9/2025 3:59:55 PM EST | |||
| 73.00 | 9.15 | 13.05 | 11.10 | % | 0.15 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.01 | 12/9/2025 3:59:55 PM EST | |||
| 74.00 | 8.15 | 12.10 | 10.13 | % | 0.14 | 0 | 0 | 0.85 | 0.98 | 0.01 | -0.01 | 12/9/2025 3:59:55 PM EST | |||
| 75.00 | 7.20 | 11.10 | 9.15 | 11.64 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.80 | 0.97 | 0.01 | -0.02 | 11/11/2025 | 12/9/2025 3:59:55 PM EST |
| 76.00 | 6.40 | 10.15 | 8.28 | % | 0.11 | 0 | 0 | 0.76 | 0.96 | 0.02 | -0.02 | 12/9/2025 3:59:55 PM EST | |||
| 77.00 | 5.45 | 9.15 | 7.30 | % | 0.09 | 0 | 0 | 0.70 | 0.93 | 0.03 | -0.03 | 12/9/2025 3:59:55 PM EST | |||
| 78.00 | 5.05 | 7.45 | 6.25 | % | 0.08 | 0 | 0 | 0.54 | 0.89 | 0.04 | -0.03 | 12/9/2025 3:59:55 PM EST | |||
| 79.00 | 3.50 | 7.45 | 5.48 | 4.75 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.65 | 0.85 | 0.05 | -0.04 | 12/3/2025 | 12/9/2025 3:59:55 PM EST |
| 80.00 | 2.51 | 6.60 | 4.56 | 3.95 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.62 | 0.80 | 0.06 | -0.04 | 12/3/2025 | 12/9/2025 3:59:55 PM EST |
| 81.00 | 1.90 | 5.95 | 3.93 | 3.15 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.61 | 0.75 | 0.07 | -0.05 | 12/2/2025 | 12/9/2025 3:59:55 PM EST |
| 82.00 | 1.19 | 5.25 | 3.22 | 2.98 | 0.00 | 0.00% | 0.04 | 0 | 48 | 0.58 | 0.68 | 0.08 | -0.05 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 83.00 | 2.36 | 2.56 | 2.46 | 2.89 | +0.14 | +5.10% | 0.03 | 2 | 18 | 0.26 | 0.61 | 0.09 | -0.06 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 84.00 | 1.80 | 2.00 | 1.90 | 2.17 | -0.02 | -0.92% | 0.02 | 11 | 43 | 0.25 | 0.52 | 0.09 | -0.06 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 85.00 | 1.38 | 1.57 | 1.48 | 1.44 | -0.35 | -19.56% | 0.02 | 51 | 71 | 0.26 | 0.44 | 0.09 | -0.06 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 86.00 | 0.97 | 1.14 | 1.06 | 1.06 | +0.06 | +6.00% | 0.01 | 2 | 9 | 0.25 | 0.35 | 0.08 | -0.05 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 87.00 | 0.66 | 0.88 | 0.77 | 0.83 | -0.34 | -29.06% | 0.01 | 20 | 26 | 0.25 | 0.28 | 0.07 | -0.05 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 88.00 | 0.44 | 0.64 | 0.54 | 0.54 | -0.16 | -22.86% | 0.01 | 1,057 | 145 | 0.24 | 0.22 | 0.06 | -0.04 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 89.00 | 0.00 | 1.32 | 0.66 | 0.40 | -0.18 | -31.04% | 0.01 | 7 | 72 | 0.43 | 0.15 | 0.05 | -0.03 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 90.00 | 0.10 | 0.39 | 0.25 | 0.24 | -0.16 | -40.00% | 0.00 | 1,031 | 8 | 0.24 | 0.12 | 0.04 | -0.03 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 91.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.48 | 0.07 | 0.03 | -0.02 | 11/24/2025 | 12/9/2025 3:59:55 PM EST |
| 92.00 | 0.00 | 1.19 | 0.60 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | 0.05 | 0.02 | -0.01 | 12/3/2025 | 12/9/2025 3:59:55 PM EST |
| 93.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.51 | 0.03 | 0.02 | -0.01 | 12/5/2025 | 12/9/2025 3:59:55 PM EST |
| 94.00 | 0.00 | 0.69 | 0.35 | 0.38 | +0.01 | +2.71% | 0.00 | 2 | 3 | 0.49 | 0.02 | 0.01 | -0.01 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | 0.01 | 0.01 | 0.00 | 11/7/2025 | 12/9/2025 3:59:55 PM EST |
| 96.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.69 | 0.01 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 97.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 98.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 99.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.39 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 3:59:55 PM EST |
| 101.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 102.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 103.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 104.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 106.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 107.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 108.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 109.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.14 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/9/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 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 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 69.00 | 0.00 | 1.35 | 0.68 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:55 PM EST |
| 71.00 | 0.00 | 0.60 | 0.30 | 0.01 | -0.26 | -96.30% | 0.00 | 14 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 72.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.70 | 0.00 | 0.00 | -0.01 | 11/25/2025 | 12/9/2025 3:59:55 PM EST |
| 73.00 | 0.00 | 0.95 | 0.48 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.66 | -0.01 | 0.00 | -0.01 | 12/5/2025 | 12/9/2025 3:59:55 PM EST |
| 74.00 | 0.00 | 0.56 | 0.28 | 0.18 | +0.05 | +38.47% | 0.00 | 2 | 40 | 0.52 | -0.02 | 0.01 | -0.01 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.47 | 0.24 | 0.28 | +0.13 | +86.67% | 0.00 | 3 | 31 | 0.45 | -0.03 | 0.01 | -0.02 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 76.00 | 0.00 | 0.59 | 0.30 | 0.16 | -0.05 | -23.81% | 0.00 | 21 | 31 | 0.45 | -0.04 | 0.02 | -0.02 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 77.00 | 0.00 | 0.52 | 0.26 | 0.21 | -0.01 | -4.55% | 0.00 | 40 | 89 | 0.39 | -0.07 | 0.03 | -0.03 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 78.00 | 0.17 | 0.67 | 0.42 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.32 | -0.11 | 0.04 | -0.03 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 79.00 | 0.01 | 1.20 | 0.61 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.28 | -0.15 | 0.05 | -0.04 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 80.00 | 0.43 | 0.58 | 0.51 | 0.45 | -0.64 | -58.72% | 0.01 | 4 | 7 | 0.26 | -0.20 | 0.06 | -0.04 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 81.00 | 0.68 | 0.82 | 0.75 | 0.75 | -0.18 | -19.36% | 0.01 | 1 | 21 | 0.27 | -0.25 | 0.07 | -0.05 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 82.00 | 0.94 | 1.16 | 1.05 | 1.08 | -0.98 | -47.58% | 0.01 | 1 | 16 | 0.27 | -0.32 | 0.08 | -0.05 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 83.00 | 1.34 | 1.52 | 1.43 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.27 | -0.39 | 0.09 | -0.06 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 84.00 | 1.74 | 2.01 | 1.88 | 2.22 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.27 | -0.48 | 0.09 | -0.06 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 85.00 | 2.33 | 2.50 | 2.42 | 2.44 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.27 | -0.56 | 0.09 | -0.06 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 86.00 | 0.88 | 4.95 | 2.92 | 2.91 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.54 | -0.65 | 0.08 | -0.05 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 87.00 | 1.79 | 5.80 | 3.80 | 4.83 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.57 | -0.72 | 0.07 | -0.05 | 12/2/2025 | 12/9/2025 3:59:55 PM EST |
| 88.00 | 2.57 | 6.60 | 4.59 | 4.48 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.60 | -0.78 | 0.06 | -0.04 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 89.00 | 3.40 | 7.20 | 5.30 | 5.28 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.57 | -0.85 | 0.05 | -0.03 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 90.00 | 4.30 | 8.25 | 6.28 | 8.43 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.64 | -0.88 | 0.04 | -0.03 | 12/1/2025 | 12/9/2025 3:59:55 PM EST |
| 91.00 | 5.30 | 9.00 | 7.15 | 9.24 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.62 | -0.93 | 0.03 | -0.02 | 11/25/2025 | 12/9/2025 3:59:55 PM EST |
| 92.00 | 6.25 | 10.00 | 8.13 | % | 0.09 | 0 | 0 | 0.66 | -0.95 | 0.02 | -0.01 | 12/9/2025 3:59:55 PM EST | |||
| 93.00 | 7.20 | 11.00 | 9.10 | 8.57 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.70 | -0.97 | 0.02 | -0.01 | 11/13/2025 | 12/9/2025 3:59:55 PM EST |
| 94.00 | 8.20 | 12.05 | 10.13 | % | 0.11 | 0 | 0 | 0.75 | -0.98 | 0.01 | -0.01 | 12/9/2025 3:59:55 PM EST | |||
| 95.00 | 9.20 | 12.95 | 11.08 | 12.65 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.77 | -0.99 | 0.01 | 0.00 | 11/25/2025 | 12/9/2025 3:59:55 PM EST |
| 96.00 | 10.15 | 14.10 | 12.13 | % | 0.13 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 97.00 | 11.10 | 15.10 | 13.10 | % | 0.14 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 98.00 | 12.10 | 16.10 | 14.10 | % | 0.14 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 99.00 | 13.10 | 17.10 | 15.10 | % | 0.15 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 100.00 | 15.10 | 17.10 | 16.10 | 16.20 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 101.00 | 15.15 | 19.10 | 17.13 | % | 0.17 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 102.00 | 16.10 | 20.10 | 18.10 | % | 0.18 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 103.00 | 17.15 | 21.05 | 19.10 | % | 0.19 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 104.00 | 18.10 | 21.95 | 20.03 | % | 0.19 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 105.00 | 19.10 | 23.10 | 21.10 | 23.15 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:55 PM EST |
| 106.00 | 20.20 | 23.95 | 22.08 | % | 0.21 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 107.00 | 21.15 | 25.10 | 23.13 | % | 0.22 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 108.00 | 22.10 | 26.10 | 24.10 | % | 0.22 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 109.00 | 23.10 | 27.10 | 25.10 | % | 0.23 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 110.00 | 25.10 | 27.15 | 26.13 | % | 0.24 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 115.00 | 29.20 | 32.95 | 31.08 | 33.02 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:55 PM EST |
| 120.00 | 34.20 | 37.95 | 36.08 | % | 0.30 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST |