Options Chain for EBAY INC. COM (EBAY) - $66.95 as of 2/4/2025 9:11:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 36.70 | 37.40 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 32.50 | 34.25 | 34.95 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 35.00 | 31.75 | 32.40 | 30.25 | 0.00 | 0.00% | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:01 PM EST |
| 37.50 | 29.25 | 29.95 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 40.00 | 26.75 | 27.50 | 25.44 | 0.00 | 0.00% | 0 | 15 | 1.33 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 2/4/2025 4:00:01 PM EST |
| 42.50 | 23.45 | 24.90 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 45.00 | 21.85 | 22.45 | 23.00 | 0.00 | 0.00% | 0 | 1 | 0.76 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 47.50 | 19.40 | 19.90 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 50.00 | 15.95 | 17.40 | 15.70 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.98 | 0.00 | -0.01 | 12/19/2024 | 2/4/2025 4:00:01 PM EST |
| 52.50 | 14.45 | 15.10 | 14.05 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.96 | 0.01 | -0.01 | 1/17/2025 | 2/4/2025 4:00:01 PM EST |
| 55.00 | 12.10 | 12.70 | 10.28 | 0.00 | 0.00% | 0 | 9 | 0.72 | 0.93 | 0.01 | -0.01 | 1/15/2025 | 2/4/2025 4:00:01 PM EST |
| 57.50 | 9.80 | 10.35 | 9.65 | 0.00 | 0.00% | 0 | 309 | 0.56 | 0.88 | 0.02 | -0.02 | 1/29/2025 | 2/4/2025 4:00:01 PM EST |
| 60.00 | 7.75 | 8.10 | 8.12 | 0.00 | 0.00% | 0 | 122 | 0.45 | 0.82 | 0.03 | -0.03 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 62.50 | 5.80 | 6.05 | 5.60 | -0.95 | -14.51% | 2 | 492 | 0.35 | 0.74 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 65.00 | 4.10 | 4.35 | 4.30 | -0.22 | -4.87% | 53 | 6,470 | 0.33 | 0.63 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 67.50 | 2.71 | 2.96 | 2.88 | -0.18 | -5.89% | 4 | 684 | 0.32 | 0.50 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 70.00 | 1.54 | 1.97 | 1.95 | +0.01 | +0.52% | 7 | 1,457 | 0.31 | 0.37 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 72.50 | 0.99 | 1.15 | 1.09 | -0.13 | -10.66% | 757 | 1,198 | 0.31 | 0.27 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 75.00 | 0.52 | 0.68 | 0.66 | -0.04 | -5.72% | 21 | 939 | 0.31 | 0.18 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 77.50 | 0.24 | 0.46 | 0.38 | -0.02 | -5.00% | 4 | 621 | 0.31 | 0.12 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 80.00 | 0.11 | 0.28 | 0.25 | 0.00 | 0.00% | 0 | 118 | 0.31 | 0.07 | 0.02 | -0.01 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 1.59 | 0.04 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.02 | 0.01 | 0.00 | 1/22/2025 | 2/4/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 1.06 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.01 | 0.00 | 0.00 | 11/25/2024 | 2/4/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.51 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.41 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 32.50 | 0.00 | 2.13 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 1.40 | 0.14 | 0.00 | 0.00% | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 2/4/2025 4:00:01 PM EST |
| 37.50 | 0.00 | 0.66 | 0.15 | 0.00 | 0.00% | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 2/4/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 1.82 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 2/4/2025 4:00:01 PM EST |
| 42.50 | 0.00 | 0.96 | 0.19 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 2/4/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 2.15 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 2/4/2025 4:00:01 PM EST |
| 47.50 | 0.00 | 0.33 | 0.17 | 0.00 | 0.00% | 0 | 11 | 0.64 | -0.01 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.33 | 0.13 | 0.00 | 0.00% | 0 | 5 | 0.56 | -0.02 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 52.50 | 0.05 | 0.95 | 0.13 | 0.00 | 0.00% | 0 | 14 | 0.49 | -0.04 | 0.01 | -0.01 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 55.00 | 0.19 | 1.39 | 0.26 | 0.00 | 0.00% | 0 | 181 | 0.47 | -0.07 | 0.01 | -0.01 | 1/28/2025 | 2/4/2025 4:00:01 PM EST |
| 57.50 | 0.40 | 0.55 | 0.41 | -0.01 | -2.39% | 4 | 856 | 0.37 | -0.12 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 60.00 | 0.72 | 0.86 | 0.73 | +0.01 | +1.39% | 30 | 352 | 0.35 | -0.18 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 62.50 | 1.25 | 1.39 | 1.24 | -0.01 | -0.80% | 218 | 712 | 0.34 | -0.26 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 65.00 | 2.00 | 4.10 | 2.09 | +0.09 | +4.50% | 46 | 1,031 | 0.44 | -0.37 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 67.50 | 3.15 | 3.40 | 3.20 | +0.10 | +3.23% | 97 | 307 | 0.33 | -0.50 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 70.00 | 4.60 | 4.80 | 4.53 | 0.00 | 0.00% | 0 | 100 | 0.32 | -0.63 | 0.05 | -0.03 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 72.50 | 6.40 | 6.75 | 6.15 | 0.00 | 0.00% | 0 | 148 | 0.42 | -0.73 | 0.04 | -0.03 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 75.00 | 8.40 | 8.80 | 8.80 | 0.00 | 0.00% | 0 | 50 | 0.34 | -0.82 | 0.03 | -0.02 | 1/10/2025 | 2/4/2025 4:00:01 PM EST |
| 77.50 | 10.05 | 11.00 | % | 0 | 0 | 0.23 | -0.88 | 0.03 | -0.02 | 2/4/2025 4:00:01 PM EST | |||
| 80.00 | 12.80 | 13.50 | % | 0 | 0 | 0.56 | -0.93 | 0.02 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 85.00 | 17.30 | 18.30 | % | 0 | 0 | 0.68 | -0.98 | 0.01 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 90.00 | 22.85 | 23.20 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 95.00 | 27.80 | 28.30 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST |