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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 38.80 | 39.95 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 32.50 | 36.45 | 37.35 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 35.00 | 34.00 | 34.80 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 37.50 | 31.70 | 32.25 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 40.00 | 29.15 | 29.85 | 26.40 | 0.00 | 0.00% | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 2/21/2025 3:59:51 PM EST |
| 42.50 | 26.15 | 27.40 | 25.10 | 0.00 | 0.00% | 0 | 3 | 1.12 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 2/21/2025 3:59:51 PM EST |
| 45.00 | 24.30 | 24.75 | 20.50 | 0.00 | 0.00% | 0 | 11 | 1.03 | 0.99 | 0.00 | 0.00 | 1/13/2025 | 2/21/2025 3:59:51 PM EST |
| 47.50 | 21.85 | 22.35 | 20.83 | 0.00 | 0.00% | 0 | 6 | 0.83 | 0.98 | 0.00 | -0.01 | 2/7/2025 | 2/21/2025 3:59:51 PM EST |
| 50.00 | 19.40 | 19.70 | 19.21 | 0.00 | 0.00% | 0 | 16 | 0.85 | 0.96 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 52.50 | 16.95 | 17.35 | 12.56 | 0.00 | 0.00% | 0 | 21 | 0.55 | 0.95 | 0.01 | -0.01 | 1/15/2025 | 2/21/2025 3:59:51 PM EST |
| 55.00 | 14.60 | 14.90 | 14.30 | 0.00 | 0.00% | 0 | 165 | 0.50 | 0.92 | 0.01 | -0.02 | 2/11/2025 | 2/21/2025 3:59:51 PM EST |
| 57.50 | 11.25 | 12.55 | 12.45 | 0.00 | 0.00% | 0 | 229 | 0.65 | 0.87 | 0.02 | -0.02 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 60.00 | 9.85 | 10.25 | 10.78 | +0.79 | +7.91% | 7 | 3,758 | 0.37 | 0.85 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 62.50 | 6.15 | 8.15 | 7.75 | 0.00 | 0.00% | 0 | 736 | 0.36 | 0.79 | 0.03 | -0.03 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 65.00 | 5.85 | 6.25 | 6.80 | +0.72 | +11.85% | 12 | 1,555 | 0.32 | 0.72 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 67.50 | 4.20 | 4.60 | 4.45 | +0.15 | +3.49% | 41 | 401 | 0.32 | 0.62 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 70.00 | 2.87 | 3.25 | 3.10 | -0.13 | -4.03% | 97 | 532 | 0.30 | 0.49 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 72.50 | 1.78 | 2.58 | 2.15 | +0.38 | +21.47% | 39 | 276 | 0.31 | 0.38 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 75.00 | 1.29 | 1.51 | 1.51 | +0.02 | +1.35% | 131 | 488 | 0.31 | 0.30 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 77.50 | 0.76 | 1.00 | 0.89 | -0.06 | -6.32% | 218 | 225 | 0.30 | 0.23 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 80.00 | 0.34 | 0.83 | 0.61 | +0.01 | +1.67% | 2 | 149 | 0.31 | 0.22 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 85.00 | 0.10 | 0.54 | 0.27 | -0.06 | -18.19% | 1 | 337 | 0.33 | 0.16 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 90.00 | 0.03 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 6 | 0.34 | 0.12 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.65 | 0.03 | 0.01 | -0.01 | 12/18/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.13 | 0.14 | 0.00 | 0.00% | 0 | 4 | 1.93 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 2/21/2025 3:59:51 PM EST |
| 32.50 | 0.00 | 2.13 | 0.10 | 0.00 | 0.00% | 0 | 112 | 1.78 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 2/21/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 2.14 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.63 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 3:59:51 PM EST |
| 37.50 | 0.00 | 2.14 | 0.19 | 0.00 | 0.00% | 0 | 10 | 1.50 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 2/21/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 2.15 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 3:59:51 PM EST |
| 42.50 | 0.00 | 2.16 | 0.25 | 0.00 | 0.00% | 0 | 8 | 1.26 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 2/21/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 2.10 | 0.15 | 0.00 | 0.00% | 0 | 33 | 0.77 | -0.01 | 0.00 | 0.00 | 1/16/2025 | 2/21/2025 3:59:51 PM EST |
| 47.50 | 0.00 | 0.61 | 0.35 | 0.00 | 0.00% | 0 | 33 | 0.55 | -0.02 | 0.00 | -0.01 | 11/25/2024 | 2/21/2025 3:59:51 PM EST |
| 50.00 | 0.03 | 0.28 | 0.50 | +0.27 | +117.40% | 3 | 3,544 | 0.44 | -0.04 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 52.50 | 0.07 | 1.60 | 0.41 | 0.00 | 0.00% | 0 | 82 | 0.56 | -0.05 | 0.01 | -0.01 | 2/10/2025 | 2/21/2025 3:59:51 PM EST |
| 55.00 | 0.06 | 1.33 | 0.37 | 0.00 | 0.00% | 0 | 274 | 0.48 | -0.08 | 0.01 | -0.02 | 1/31/2025 | 2/21/2025 3:59:51 PM EST |
| 57.50 | 0.34 | 0.41 | 0.43 | 0.00 | 0.00% | 0 | 497 | 0.37 | -0.13 | 0.02 | -0.02 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 60.00 | 0.53 | 0.91 | 0.69 | 0.00 | 0.00% | 0 | 793 | 0.38 | -0.15 | 0.02 | -0.02 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 62.50 | 0.79 | 1.05 | 0.87 | -0.21 | -19.45% | 2 | 624 | 0.33 | -0.21 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 65.00 | 1.29 | 1.78 | 1.78 | 0.00 | 0.00% | 0 | 532 | 0.32 | -0.28 | 0.04 | -0.03 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 67.50 | 1.54 | 2.95 | 2.48 | -0.12 | -4.62% | 21 | 802 | 0.32 | -0.38 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 70.00 | 3.55 | 3.75 | 3.70 | -0.25 | -6.33% | 29 | 701 | 0.32 | -0.51 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 72.50 | 5.05 | 5.30 | 5.20 | +0.10 | +1.97% | 22 | 9 | 0.30 | -0.62 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 75.00 | 6.60 | 7.35 | 7.80 | 0.00 | 0.00% | 0 | 11 | 0.51 | -0.70 | 0.04 | -0.03 | 2/13/2025 | 2/21/2025 3:59:51 PM EST |
| 77.50 | 8.70 | 10.45 | 9.95 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.77 | 0.03 | -0.03 | 2/12/2025 | 2/21/2025 3:59:51 PM EST |
| 80.00 | 10.70 | 12.05 | % | 0 | 0 | 0.35 | -0.78 | 0.03 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 85.00 | 14.05 | 18.00 | 22.40 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.84 | 0.02 | -0.03 | 12/27/2024 | 2/21/2025 3:59:51 PM EST |
| 90.00 | 18.80 | 22.85 | % | 0 | 0 | 0.74 | -0.88 | 0.01 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 95.00 | 23.45 | 27.80 | % | 0 | 0 | 0.83 | -0.97 | 0.01 | -0.01 | 2/21/2025 3:59:51 PM EST |