Options Chain for EBAY INC. COM (EBAY) - $65.05 as of 1/22/2025 8:41:37 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 29.35 | 30.15 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:10 PM EST | |||
| 40.00 | 24.70 | 26.75 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:10 PM EST | |||
| 45.00 | 19.25 | 20.15 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 1/21/2025 4:00:10 PM EST | |||
| 50.00 | 14.60 | 15.15 | % | 0 | 0 | 0.91 | 0.98 | 0.01 | -0.02 | 1/21/2025 4:00:10 PM EST | |||
| 51.00 | 13.80 | 14.20 | % | 0 | 0 | 0.88 | 0.97 | 0.01 | -0.02 | 1/21/2025 4:00:10 PM EST | |||
| 52.00 | 12.85 | 14.65 | 13.78 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.96 | 0.01 | -0.02 | 1/13/2025 | 1/21/2025 4:00:10 PM EST |
| 53.00 | 11.70 | 12.25 | % | 0 | 0 | 0.78 | 0.95 | 0.01 | -0.03 | 1/21/2025 4:00:10 PM EST | |||
| 54.00 | 10.90 | 12.65 | % | 0 | 0 | 0.72 | 0.93 | 0.01 | -0.03 | 1/21/2025 4:00:10 PM EST | |||
| 55.00 | 9.65 | 10.50 | 11.75 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.92 | 0.02 | -0.03 | 1/17/2025 | 1/21/2025 4:00:10 PM EST |
| 56.00 | 8.80 | 9.35 | % | 0 | 0 | 0.66 | 0.89 | 0.02 | -0.03 | 1/21/2025 4:00:10 PM EST | |||
| 57.00 | 7.95 | 8.50 | % | 0 | 0 | 0.62 | 0.86 | 0.03 | -0.04 | 1/21/2025 4:00:10 PM EST | |||
| 58.00 | 7.15 | 7.60 | 7.45 | 0.00 | 0.00% | 0 | 5 | 0.57 | 0.83 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:10 PM EST |
| 59.00 | 6.35 | 6.75 | % | 0 | 0 | 0.55 | 0.80 | 0.03 | -0.04 | 1/21/2025 4:00:10 PM EST | |||
| 60.00 | 5.35 | 5.95 | 9.00 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.76 | 0.04 | -0.05 | 1/10/2025 | 1/21/2025 4:00:10 PM EST |
| 61.00 | 4.80 | 6.65 | 9.35 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.72 | 0.04 | -0.05 | 1/8/2025 | 1/21/2025 4:00:10 PM EST |
| 62.00 | 2.98 | 5.80 | 4.30 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.68 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:10 PM EST |
| 63.00 | 2.27 | 3.80 | 7.25 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.64 | 0.05 | -0.05 | 1/8/2025 | 1/21/2025 4:00:10 PM EST |
| 64.00 | 1.77 | 3.20 | 3.07 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.59 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 4:00:10 PM EST |
| 65.00 | 2.22 | 2.68 | 2.50 | 0.00 | 0.00% | 0 | 16 | 0.28 | 0.54 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 4:00:10 PM EST |
| 66.00 | 1.40 | 2.39 | 1.57 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.49 | 0.05 | -0.05 | 1/17/2025 | 1/21/2025 4:00:10 PM EST |
| 67.00 | 1.37 | 3.45 | 1.75 | 0.00 | 0.00% | 0 | 15 | 0.37 | 0.44 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 4:00:10 PM EST |
| 68.00 | 1.07 | 2.28 | 1.27 | 0.00 | 0.00% | 0 | 8 | 0.32 | 0.39 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 4:00:10 PM EST |
| 69.00 | 0.65 | 1.48 | 1.59 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.34 | 0.05 | -0.04 | 1/17/2025 | 1/21/2025 4:00:10 PM EST |
| 70.00 | 0.66 | 2.03 | 1.27 | 0.00 | 0.00% | 0 | 8 | 0.36 | 0.30 | 0.05 | -0.04 | 1/17/2025 | 1/21/2025 4:00:10 PM EST |
| 71.00 | 0.34 | 1.86 | 0.99 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.26 | 0.04 | -0.04 | 1/17/2025 | 1/21/2025 4:00:10 PM EST |
| 72.00 | 0.23 | 2.25 | 1.45 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.22 | 0.04 | -0.03 | 1/10/2025 | 1/21/2025 4:00:10 PM EST |
| 73.00 | 0.00 | 2.05 | % | 0 | 0 | 0.61 | 0.19 | 0.04 | -0.03 | 1/21/2025 4:00:10 PM EST | |||
| 74.00 | 0.00 | 1.96 | % | 0 | 0 | 0.63 | 0.16 | 0.03 | -0.03 | 1/21/2025 4:00:10 PM EST | |||
| 75.00 | 0.12 | 0.36 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.30 | 0.13 | 0.03 | -0.02 | 1/17/2025 | 1/21/2025 4:00:10 PM EST |
| 76.00 | 0.00 | 2.29 | 0.48 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.11 | 0.02 | -0.02 | 1/10/2025 | 1/21/2025 4:00:10 PM EST |
| 77.00 | 0.00 | 2.25 | % | 0 | 0 | 0.71 | 0.09 | 0.02 | -0.02 | 1/21/2025 4:00:10 PM EST | |||
| 78.00 | 0.00 | 2.23 | % | 0 | 0 | 0.74 | 0.07 | 0.02 | -0.02 | 1/21/2025 4:00:10 PM EST | |||
| 79.00 | 0.00 | 1.39 | % | 0 | 0 | 0.76 | 0.06 | 0.02 | -0.01 | 1/21/2025 4:00:10 PM EST | |||
| 80.00 | 0.00 | 1.37 | % | 0 | 0 | 0.66 | 0.05 | 0.01 | -0.01 | 1/21/2025 4:00:10 PM EST | |||
| 81.00 | 0.00 | 1.36 | % | 0 | 0 | 0.81 | 0.04 | 0.01 | -0.01 | 1/21/2025 4:00:10 PM EST | |||
| 82.00 | 0.00 | 2.18 | 0.26 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.03 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 4:00:10 PM EST |
| 85.00 | 0.00 | 2.17 | % | 0 | 0 | 0.91 | 0.01 | 0.00 | 0.00 | 1/21/2025 4:00:10 PM EST | |||
| 90.00 | 0.00 | 1.34 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:10 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.34 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:10 PM EST | |||
| 40.00 | 0.00 | 2.14 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:10 PM EST | |||
| 45.00 | 0.00 | 2.16 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 1/21/2025 4:00:10 PM EST | |||
| 50.00 | 0.00 | 1.40 | % | 0 | 0 | 1.02 | -0.02 | 0.01 | -0.02 | 1/21/2025 4:00:10 PM EST | |||
| 51.00 | 0.00 | 2.20 | % | 0 | 0 | 0.97 | -0.03 | 0.01 | -0.02 | 1/21/2025 4:00:10 PM EST | |||
| 52.00 | 0.00 | 2.21 | % | 0 | 0 | 0.93 | -0.04 | 0.01 | -0.02 | 1/21/2025 4:00:10 PM EST | |||
| 53.00 | 0.00 | 1.45 | % | 0 | 0 | 0.88 | -0.05 | 0.01 | -0.03 | 1/21/2025 4:00:10 PM EST | |||
| 54.00 | 0.00 | 2.25 | % | 0 | 0 | 0.84 | -0.07 | 0.01 | -0.03 | 1/21/2025 4:00:10 PM EST | |||
| 55.00 | 0.00 | 1.95 | % | 0 | 0 | 0.78 | -0.08 | 0.02 | -0.03 | 1/21/2025 4:00:10 PM EST | |||
| 56.00 | 0.00 | 1.92 | % | 0 | 0 | 0.74 | -0.11 | 0.02 | -0.03 | 1/21/2025 4:00:10 PM EST | |||
| 57.00 | 0.23 | 1.91 | 0.53 | 0.00 | 0.00% | 0 | 5 | 0.46 | -0.14 | 0.03 | -0.04 | 1/14/2025 | 1/21/2025 4:00:10 PM EST |
| 58.00 | 0.26 | 2.06 | % | 0 | 0 | 0.44 | -0.17 | 0.03 | -0.04 | 1/21/2025 4:00:10 PM EST | |||
| 59.00 | 0.45 | 1.68 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.20 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:10 PM EST |
| 60.00 | 0.63 | 0.88 | 0.81 | 0.00 | 0.00% | 0 | 38 | 0.32 | -0.24 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:10 PM EST |
| 61.00 | 0.72 | 1.24 | 1.24 | 0.00 | 0.00% | 0 | 7 | 0.31 | -0.28 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:10 PM EST |
| 62.00 | 0.64 | 2.32 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.32 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:10 PM EST |
| 63.00 | 1.05 | 1.91 | 1.72 | 0.00 | 0.00% | 0 | 30 | 0.29 | -0.36 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 4:00:10 PM EST |
| 64.00 | 1.56 | 2.33 | 1.75 | 0.00 | 0.00% | 0 | 41 | 0.30 | -0.41 | 0.05 | -0.05 | 1/10/2025 | 1/21/2025 4:00:10 PM EST |
| 65.00 | 2.27 | 2.83 | % | 0 | 0 | 0.32 | -0.46 | 0.05 | -0.05 | 1/21/2025 4:00:10 PM EST | |||
| 66.00 | 1.91 | 3.35 | 2.41 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.51 | 0.05 | -0.05 | 1/10/2025 | 1/21/2025 4:00:10 PM EST |
| 67.00 | 3.40 | 4.85 | % | 0 | 0 | 0.36 | -0.56 | 0.05 | -0.05 | 1/21/2025 4:00:10 PM EST | |||
| 68.00 | 3.55 | 4.70 | % | 0 | 0 | 0.36 | -0.61 | 0.05 | -0.05 | 1/21/2025 4:00:10 PM EST | |||
| 69.00 | 4.50 | 6.85 | % | 0 | 0 | 0.55 | -0.66 | 0.05 | -0.04 | 1/21/2025 4:00:10 PM EST | |||
| 70.00 | 5.60 | 7.45 | % | 0 | 0 | 0.51 | -0.70 | 0.05 | -0.04 | 1/21/2025 4:00:10 PM EST | |||
| 71.00 | 4.80 | 8.55 | % | 0 | 0 | 0.59 | -0.74 | 0.04 | -0.04 | 1/21/2025 4:00:10 PM EST | |||
| 72.00 | 5.55 | 9.40 | % | 0 | 0 | 0.61 | -0.78 | 0.04 | -0.03 | 1/21/2025 4:00:10 PM EST | |||
| 73.00 | 6.75 | 10.30 | % | 0 | 0 | 0.64 | -0.81 | 0.04 | -0.03 | 1/21/2025 4:00:10 PM EST | |||
| 74.00 | 7.45 | 11.45 | % | 0 | 0 | 0.68 | -0.84 | 0.03 | -0.03 | 1/21/2025 4:00:10 PM EST | |||
| 75.00 | 8.50 | 12.30 | % | 0 | 0 | 0.71 | -0.87 | 0.03 | -0.02 | 1/21/2025 4:00:10 PM EST | |||
| 76.00 | 9.70 | 13.30 | % | 0 | 0 | 0.74 | -0.89 | 0.02 | -0.02 | 1/21/2025 4:00:10 PM EST | |||
| 77.00 | 10.55 | 14.15 | % | 0 | 0 | 0.77 | -0.91 | 0.02 | -0.02 | 1/21/2025 4:00:10 PM EST | |||
| 78.00 | 11.35 | 15.45 | % | 0 | 0 | 0.81 | -0.93 | 0.02 | -0.02 | 1/21/2025 4:00:10 PM EST | |||
| 79.00 | 12.35 | 16.35 | % | 0 | 0 | 0.83 | -0.94 | 0.02 | -0.01 | 1/21/2025 4:00:10 PM EST | |||
| 80.00 | 13.60 | 17.25 | % | 0 | 0 | 0.85 | -0.95 | 0.01 | -0.01 | 1/21/2025 4:00:10 PM EST | |||
| 81.00 | 14.40 | 18.20 | % | 0 | 0 | 0.89 | -0.96 | 0.01 | -0.01 | 1/21/2025 4:00:10 PM EST | |||
| 82.00 | 15.35 | 19.30 | % | 0 | 0 | 0.91 | -0.97 | 0.01 | -0.01 | 1/21/2025 4:00:10 PM EST | |||
| 85.00 | 18.35 | 22.35 | % | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 1/21/2025 4:00:10 PM EST | |||
| 90.00 | 23.35 | 27.40 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:10 PM EST |