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 | 27.75 | 31.75 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:10 PM EST | |||
40.00 | 24.45 | 26.30 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:10 PM EST | |||
45.00 | 17.80 | 20.00 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:10 PM EST | |||
50.00 | 14.35 | 16.35 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:10 PM EST | |||
51.00 | 13.25 | 14.05 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:10 PM EST | |||
52.00 | 12.50 | 14.50 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:10 PM EST | |||
53.00 | 10.65 | 12.20 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:10 PM EST | |||
54.00 | 10.45 | 11.75 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:10 PM EST | |||
55.00 | 9.25 | 11.60 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:10 PM EST | |||
56.00 | 8.45 | 9.15 | % | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.01 | 1/21/2025 4:00:10 PM EST | |||
57.00 | 7.60 | 9.65 | % | 0 | 0 | 0.82 | 0.99 | 0.01 | -0.01 | 1/21/2025 4:00:10 PM EST | |||
58.00 | 6.60 | 8.75 | % | 0 | 0 | 0.84 | 0.96 | 0.02 | -0.02 | 1/21/2025 4:00:10 PM EST | |||
59.00 | 5.55 | 6.25 | % | 0 | 0 | 0.75 | 0.94 | 0.03 | -0.02 | 1/21/2025 4:00:10 PM EST | |||
60.00 | 4.35 | 7.25 | % | 0 | 0 | 0.66 | 0.93 | 0.04 | -0.02 | 1/21/2025 4:00:10 PM EST | |||
61.00 | 2.50 | 4.50 | % | 0 | 0 | 0.38 | 0.86 | 0.06 | -0.03 | 1/21/2025 4:00:10 PM EST | |||
62.00 | 1.53 | 3.95 | 4.52 | 0.00 | 0.00% | 0 | 6 | 0.55 | 0.77 | 0.08 | -0.04 | 1/17/2025 | 1/21/2025 4:00:10 PM EST |
63.00 | 2.26 | 2.84 | 2.10 | 0.00 | 0.00% | 0 | 6 | 0.56 | 0.71 | 0.10 | -0.04 | 1/21/2025 | 1/21/2025 4:00:10 PM EST |
64.00 | 1.65 | 1.75 | 1.52 | 0.00 | 0.00% | 0 | 175 | 0.23 | 0.61 | 0.12 | -0.04 | 1/21/2025 | 1/21/2025 4:00:10 PM EST |
65.00 | 1.08 | 1.22 | 1.19 | 0.00 | 0.00% | 0 | 147 | 0.22 | 0.49 | 0.13 | -0.04 | 1/21/2025 | 1/21/2025 4:00:10 PM EST |
66.00 | 0.68 | 0.78 | 1.49 | 0.00 | 0.00% | 0 | 116 | 0.22 | 0.38 | 0.11 | -0.04 | 1/17/2025 | 1/21/2025 4:00:10 PM EST |
67.00 | 0.40 | 0.49 | 0.44 | 0.00 | 0.00% | 0 | 98 | 0.22 | 0.30 | 0.09 | -0.04 | 1/21/2025 | 1/21/2025 4:00:10 PM EST |
68.00 | 0.22 | 1.02 | 0.21 | 0.00 | 0.00% | 0 | 84 | 0.29 | 0.23 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 4:00:10 PM EST |
69.00 | 0.11 | 0.23 | 0.14 | 0.00 | 0.00% | 0 | 28 | 0.24 | 0.21 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 4:00:10 PM EST |
70.00 | 0.04 | 0.16 | 0.08 | 0.00 | 0.00% | 0 | 42 | 0.24 | 0.19 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 4:00:10 PM EST |
71.00 | 0.01 | 2.09 | 0.10 | 0.00 | 0.00% | 0 | 15 | 0.47 | 0.09 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 4:00:10 PM EST |
72.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 22 | 0.46 | 0.07 | 0.03 | -0.02 | 1/15/2025 | 1/21/2025 4:00:10 PM EST |
73.00 | 0.00 | 2.15 | 1.00 | 0.00 | 0.00% | 0 | 3 | 0.89 | 0.02 | 0.01 | -0.01 | 1/8/2025 | 1/21/2025 4:00:10 PM EST |
74.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 12 | 0.68 | 0.02 | 0.01 | -0.01 | 1/13/2025 | 1/21/2025 4:00:10 PM EST |
75.00 | 0.00 | 2.15 | 0.61 | 0.00 | 0.00% | 0 | 8 | 0.98 | 0.01 | 0.01 | 0.00 | 1/8/2025 | 1/21/2025 4:00:10 PM EST |
76.00 | 0.00 | 1.28 | % | 0 | 0 | 0.83 | 0.01 | 0.00 | 0.00 | 1/21/2025 4:00:10 PM EST | |||
77.00 | 0.00 | 1.28 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:10 PM EST | |||
78.00 | 0.00 | 2.14 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:10 PM EST | |||
79.00 | 0.00 | 2.14 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:10 PM EST | |||
80.00 | 0.00 | 2.14 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:10 PM EST | |||
81.00 | 0.00 | 1.27 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:10 PM EST | |||
82.00 | 0.00 | 2.13 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:10 PM EST | |||
85.00 | 0.00 | 2.13 | % | 0 | 0 | 1.37 | 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 | 1.27 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:10 PM EST | |||
40.00 | 0.00 | 2.13 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:10 PM EST | |||
45.00 | 0.00 | 0.08 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:10 PM EST | |||
50.00 | 0.00 | 2.13 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:10 PM EST | |||
51.00 | 0.00 | 2.13 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:10 PM EST | |||
52.00 | 0.00 | 2.13 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:10 PM EST | |||
53.00 | 0.00 | 2.14 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:10 PM EST | |||
54.00 | 0.00 | 2.14 | 0.08 | 0.00 | 0.00% | 0 | 3 | 1.20 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 4:00:10 PM EST |
55.00 | 0.00 | 2.14 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:10 PM EST | |||
56.00 | 0.00 | 2.15 | % | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.01 | 1/21/2025 4:00:10 PM EST | |||
57.00 | 0.00 | 2.16 | 0.24 | 0.00 | 0.00% | 0 | 16 | 0.99 | -0.01 | 0.01 | -0.01 | 1/6/2025 | 1/21/2025 4:00:10 PM EST |
58.00 | 0.01 | 2.18 | 0.08 | 0.00 | 0.00% | 0 | 56 | 0.57 | -0.04 | 0.02 | -0.02 | 1/8/2025 | 1/21/2025 4:00:10 PM EST |
59.00 | 0.02 | 2.20 | 0.13 | 0.00 | 0.00% | 0 | 10 | 0.53 | -0.06 | 0.03 | -0.02 | 1/16/2025 | 1/21/2025 4:00:10 PM EST |
60.00 | 0.09 | 1.28 | % | 0 | 0 | 0.67 | -0.07 | 0.04 | -0.02 | 1/21/2025 4:00:10 PM EST | |||
61.00 | 0.17 | 0.98 | 1.53 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.14 | 0.06 | -0.03 | 12/30/2024 | 1/21/2025 4:00:10 PM EST |
62.00 | 0.27 | 0.39 | 0.39 | 0.00 | 0.00% | 0 | 1,178 | 0.23 | -0.23 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 4:00:10 PM EST |
63.00 | 0.52 | 0.62 | 0.64 | 0.00 | 0.00% | 0 | 387 | 0.23 | -0.29 | 0.10 | -0.04 | 1/21/2025 | 1/21/2025 4:00:10 PM EST |
64.00 | 0.85 | 0.93 | 0.88 | 0.00 | 0.00% | 0 | 77 | 0.23 | -0.39 | 0.12 | -0.04 | 1/21/2025 | 1/21/2025 4:00:10 PM EST |
65.00 | 1.29 | 1.43 | 1.37 | 0.00 | 0.00% | 0 | 189 | 0.22 | -0.51 | 0.13 | -0.04 | 1/21/2025 | 1/21/2025 4:00:10 PM EST |
66.00 | 1.87 | 2.76 | 1.81 | 0.00 | 0.00% | 0 | 31 | 0.29 | -0.62 | 0.11 | -0.04 | 1/16/2025 | 1/21/2025 4:00:10 PM EST |
67.00 | 1.18 | 3.35 | 2.70 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.70 | 0.09 | -0.04 | 1/21/2025 | 1/21/2025 4:00:10 PM EST |
68.00 | 1.98 | 4.15 | 2.78 | 0.00 | 0.00% | 0 | 4 | 0.59 | -0.77 | 0.08 | -0.04 | 1/10/2025 | 1/21/2025 4:00:10 PM EST |
69.00 | 4.30 | 6.10 | 4.58 | 0.00 | 0.00% | 0 | 51 | 0.28 | -0.79 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 4:00:10 PM EST |
70.00 | 5.25 | 5.85 | 3.89 | 0.00 | 0.00% | 0 | 14 | 0.68 | -0.81 | 0.05 | -0.05 | 1/17/2025 | 1/21/2025 4:00:10 PM EST |
71.00 | 5.85 | 6.65 | 6.10 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.91 | 0.04 | -0.02 | 1/14/2025 | 1/21/2025 4:00:10 PM EST |
72.00 | 7.15 | 9.25 | % | 0 | 0 | 0.79 | -0.93 | 0.03 | -0.02 | 1/21/2025 4:00:10 PM EST | |||
73.00 | 7.95 | 10.15 | 4.05 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.98 | 0.01 | -0.01 | 1/8/2025 | 1/21/2025 4:00:10 PM EST |
74.00 | 7.50 | 9.55 | 8.55 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.98 | 0.01 | -0.01 | 1/14/2025 | 1/21/2025 4:00:10 PM EST |
75.00 | 9.85 | 12.10 | % | 0 | 0 | 0.97 | -0.99 | 0.01 | 0.00 | 1/21/2025 4:00:10 PM EST | |||
76.00 | 10.95 | 13.00 | % | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 1/21/2025 4:00:10 PM EST | |||
77.00 | 12.05 | 13.35 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:10 PM EST | |||
78.00 | 12.85 | 13.60 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:10 PM EST | |||
79.00 | 13.90 | 14.65 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:10 PM EST | |||
80.00 | 15.05 | 15.55 | 14.85 | 0.00 | 0.00% | 0 | 1 | 1.19 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:10 PM EST |
81.00 | 16.00 | 16.75 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:10 PM EST | |||
82.00 | 17.00 | 17.75 | 15.80 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:10 PM EST |
85.00 | 19.90 | 22.25 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:10 PM EST |