Options Chain for EBAY INC. COM (EBAY) - $69.46 as of 2/21/2025 3:23:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 33.50 | 35.45 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 40.00 | 28.55 | 30.20 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 45.00 | 23.95 | 24.95 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 50.00 | 18.95 | 20.00 | % | 0 | 0 | 1.69 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 52.00 | 16.95 | 18.05 | 17.20 | 0.00 | 0.00% | 0 | 9 | 1.34 | 0.99 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 53.00 | 15.95 | 16.80 | % | 0 | 0 | 1.47 | 0.98 | 0.01 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 54.00 | 14.95 | 16.00 | % | 0 | 0 | 1.43 | 0.98 | 0.01 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 55.00 | 13.95 | 15.05 | % | 0 | 0 | 1.36 | 0.97 | 0.01 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 56.00 | 12.95 | 13.90 | % | 0 | 0 | 1.24 | 0.96 | 0.01 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 57.00 | 11.95 | 12.90 | % | 0 | 0 | 1.24 | 0.95 | 0.01 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 58.00 | 10.90 | 12.20 | % | 0 | 0 | 1.06 | 0.92 | 0.02 | -0.05 | 2/21/2025 3:59:51 PM EST | |||
| 59.00 | 9.95 | 11.30 | 10.60 | 0.00 | 0.00% | 0 | 0 | 1.02 | 0.90 | 0.02 | -0.06 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 60.00 | 9.05 | 10.35 | % | 0 | 0 | 0.95 | 0.86 | 0.02 | -0.08 | 2/21/2025 3:59:51 PM EST | |||
| 61.00 | 8.00 | 9.40 | % | 0 | 0 | 0.89 | 0.85 | 0.03 | -0.08 | 2/21/2025 3:59:51 PM EST | |||
| 62.00 | 7.45 | 8.10 | 8.25 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.84 | 0.03 | -0.08 | 2/14/2025 | 2/21/2025 3:59:51 PM EST |
| 63.00 | 6.50 | 7.25 | 5.24 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.79 | 0.03 | -0.10 | 1/29/2025 | 2/21/2025 3:59:51 PM EST |
| 64.00 | 5.95 | 6.40 | 5.65 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.78 | 0.04 | -0.08 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 65.00 | 3.50 | 5.50 | 5.05 | 0.00 | 0.00% | 1 | 29 | 0.48 | 0.75 | 0.04 | -0.09 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 66.00 | 3.35 | 4.70 | 4.60 | -0.10 | -2.13% | 2 | 31 | 0.73 | 0.71 | 0.05 | -0.09 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 67.00 | 3.70 | 4.05 | 3.50 | 0.00 | 0.00% | 0 | 63 | 0.48 | 0.66 | 0.05 | -0.09 | 2/13/2025 | 2/21/2025 3:59:51 PM EST |
| 68.00 | 3.20 | 4.20 | 3.35 | -0.10 | -2.90% | 6 | 120 | 0.47 | 0.60 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 69.00 | 2.53 | 2.79 | 2.64 | -0.06 | -2.23% | 48 | 332 | 0.47 | 0.54 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 70.00 | 2.15 | 2.30 | 2.62 | +0.40 | +18.02% | 6 | 119 | 0.46 | 0.48 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 71.00 | 1.67 | 1.88 | 1.80 | +0.42 | +30.44% | 2 | 113 | 0.45 | 0.42 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 72.00 | 1.27 | 1.51 | 1.44 | -0.08 | -5.27% | 4 | 31 | 0.46 | 0.37 | 0.05 | -0.09 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 73.00 | 1.01 | 1.19 | 1.14 | -0.19 | -14.29% | 26 | 32 | 0.46 | 0.33 | 0.05 | -0.09 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 74.00 | 0.75 | 0.97 | 0.90 | -0.09 | -9.10% | 8 | 38 | 0.46 | 0.29 | 0.05 | -0.09 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 75.00 | 0.13 | 0.79 | 0.68 | +0.04 | +6.25% | 6 | 56 | 0.46 | 0.27 | 0.04 | -0.09 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 76.00 | 0.24 | 0.72 | 0.56 | -0.17 | -23.29% | 9 | 7 | 0.41 | 0.22 | 0.04 | -0.08 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 77.00 | 0.30 | 1.10 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.21 | 0.03 | -0.09 | 2/14/2025 | 2/21/2025 3:59:51 PM EST |
| 78.00 | 0.13 | 1.38 | 0.42 | +0.02 | +5.00% | 6 | 10 | 0.57 | 0.19 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 79.00 | 0.10 | 0.57 | % | 0 | 0 | 0.49 | 0.18 | 0.03 | -0.09 | 2/21/2025 3:59:51 PM EST | |||
| 80.00 | 0.07 | 2.33 | 0.26 | % | 364 | 0 | 0.73 | 0.13 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 81.00 | 0.06 | 0.56 | 0.14 | % | 3 | 0 | 0.50 | 0.13 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 82.00 | 0.01 | 0.71 | % | 0 | 0 | 0.55 | 0.12 | 0.02 | -0.06 | 2/21/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 2.20 | % | 0 | 0 | 1.27 | 0.04 | 0.01 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.45 | 0.01 | 0.00 | -0.01 | 2/21/2025 3:59:51 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 | 2.13 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 2.13 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 2.13 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 1.29 | % | 0 | 0 | 1.72 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 52.00 | 0.00 | 2.14 | % | 0 | 0 | 1.70 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 53.00 | 0.00 | 1.35 | % | 0 | 0 | 1.30 | -0.02 | 0.01 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 54.00 | 0.00 | 1.32 | % | 0 | 0 | 1.43 | -0.02 | 0.01 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 1.23 | % | 0 | 0 | 1.12 | -0.03 | 0.01 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 56.00 | 0.00 | 1.46 | % | 0 | 0 | 1.14 | -0.04 | 0.01 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 57.00 | 0.00 | 2.20 | % | 0 | 0 | 1.34 | -0.05 | 0.01 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 58.00 | 0.01 | 2.22 | % | 0 | 0 | 0.83 | -0.08 | 0.02 | -0.05 | 2/21/2025 3:59:51 PM EST | |||
| 59.00 | 0.02 | 1.64 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.69 | -0.10 | 0.02 | -0.06 | 2/10/2025 | 2/21/2025 3:59:51 PM EST |
| 60.00 | 0.11 | 0.33 | 0.22 | 0.00 | 0.00% | 0 | 20 | 0.52 | -0.14 | 0.02 | -0.08 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 61.00 | 0.00 | 0.34 | 0.54 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.15 | 0.03 | -0.08 | 2/6/2025 | 2/21/2025 3:59:51 PM EST |
| 62.00 | 0.27 | 2.02 | 0.31 | -0.18 | -36.74% | 10 | 20 | 0.67 | -0.16 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 63.00 | 0.42 | 0.56 | 0.54 | 0.00 | 0.00% | 0 | 32 | 0.48 | -0.21 | 0.03 | -0.10 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 64.00 | 0.61 | 0.70 | 0.71 | +0.03 | +4.42% | 13 | 18 | 0.47 | -0.22 | 0.04 | -0.08 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 65.00 | 0.83 | 1.10 | 0.91 | +0.01 | +1.12% | 1,131 | 30 | 0.47 | -0.25 | 0.04 | -0.09 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 66.00 | 1.08 | 1.32 | 1.32 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.29 | 0.05 | -0.09 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 67.00 | 1.23 | 1.55 | 1.50 | 0.00 | 0.00% | 0 | 19 | 0.47 | -0.34 | 0.05 | -0.09 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 68.00 | 1.71 | 2.09 | 1.82 | -0.14 | -7.15% | 74 | 327 | 0.48 | -0.40 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 69.00 | 1.96 | 2.58 | 2.41 | +0.09 | +3.88% | 1 | 47 | 0.45 | -0.46 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 70.00 | 2.56 | 2.96 | 3.04 | 0.00 | 0.00% | 0 | 24 | 0.46 | -0.52 | 0.06 | -0.09 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 71.00 | 2.85 | 3.55 | 3.30 | 0.00 | 0.00% | 0 | 21 | 0.46 | -0.58 | 0.06 | -0.09 | 2/14/2025 | 2/21/2025 3:59:51 PM EST |
| 72.00 | 3.80 | 4.05 | 3.90 | 0.00 | 0.00% | 0 | 17 | 0.67 | -0.63 | 0.05 | -0.09 | 2/14/2025 | 2/21/2025 3:59:51 PM EST |
| 73.00 | 4.60 | 6.45 | 5.00 | 0.00 | 0.00% | 0 | 3 | 0.41 | -0.67 | 0.05 | -0.09 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 74.00 | 5.10 | 7.15 | % | 0 | 0 | 0.39 | -0.71 | 0.05 | -0.09 | 2/21/2025 3:59:51 PM EST | |||
| 75.00 | 6.05 | 7.70 | % | 0 | 0 | 0.57 | -0.73 | 0.04 | -0.09 | 2/21/2025 3:59:51 PM EST | |||
| 76.00 | 6.70 | 7.80 | % | 0 | 0 | 0.46 | -0.78 | 0.04 | -0.08 | 2/21/2025 3:59:51 PM EST | |||
| 77.00 | 6.60 | 8.85 | % | 0 | 0 | 0.54 | -0.79 | 0.03 | -0.09 | 2/21/2025 3:59:51 PM EST | |||
| 78.00 | 7.05 | 10.55 | % | 0 | 0 | 0.96 | -0.81 | 0.03 | -0.08 | 2/21/2025 3:59:51 PM EST | |||
| 79.00 | 7.90 | 11.50 | % | 0 | 0 | 0.99 | -0.82 | 0.03 | -0.09 | 2/21/2025 3:59:51 PM EST | |||
| 80.00 | 8.80 | 12.45 | % | 0 | 0 | 0.96 | -0.87 | 0.03 | -0.06 | 2/21/2025 3:59:51 PM EST | |||
| 81.00 | 9.80 | 13.60 | % | 0 | 0 | 0.97 | -0.87 | 0.02 | -0.07 | 2/21/2025 3:59:51 PM EST | |||
| 82.00 | 10.85 | 14.75 | % | 0 | 0 | 1.10 | -0.88 | 0.02 | -0.06 | 2/21/2025 3:59:51 PM EST | |||
| 85.00 | 13.80 | 17.70 | % | 0 | 0 | 1.21 | -0.96 | 0.01 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 90.00 | 18.70 | 22.70 | % | 0 | 0 | 1.40 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:51 PM EST |