Options Chain for EBAY INC. COM (EBAY) - $73.30 as of 5/29/2025 7:29:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 37.50 | 37.90 | 37.69 | +0.82 | +2.23% | 2 | 0 | 9.78 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 40.00 | 32.55 | 33.25 | 32.74 | % | 2 | 0 | 7.99 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:54 PM EST | |
| 45.00 | 27.55 | 27.95 | 27.50 | 0.00 | 0.00% | 0 | 1 | 7.11 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 50.00 | 22.55 | 22.90 | 22.23 | 0.00 | 0.00% | 0 | 1 | 5.94 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 51.00 | 21.55 | 21.90 | 21.25 | 0.00 | 0.00% | 0 | 1 | 6.80 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 52.00 | 20.50 | 21.10 | % | 0 | 0 | 6.97 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 53.00 | 19.55 | 19.85 | % | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 54.00 | 17.10 | 18.90 | % | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 55.00 | 17.40 | 18.10 | % | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 56.00 | 15.85 | 17.05 | % | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 57.00 | 14.85 | 16.05 | % | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 58.00 | 13.85 | 15.10 | % | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 59.00 | 13.50 | 13.95 | 12.75 | 0.00 | 0.00% | 0 | 4 | 4.46 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 3:59:54 PM EST |
| 60.00 | 12.50 | 12.95 | 11.65 | 0.00 | 0.00% | 0 | 3 | 4.22 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 3:59:54 PM EST |
| 61.00 | 11.55 | 11.85 | 10.75 | 0.00 | 0.00% | 0 | 8 | 3.17 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 3:59:54 PM EST |
| 62.00 | 10.55 | 10.90 | 9.48 | 0.00 | 0.00% | 0 | 5 | 2.96 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 3:59:54 PM EST |
| 63.00 | 8.95 | 10.05 | 9.75 | +2.12 | +27.79% | 90 | 42 | 4.05 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 64.00 | 8.55 | 8.90 | 8.30 | 0.00 | 0.00% | 0 | 5 | 2.60 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:54 PM EST |
| 65.00 | 7.55 | 7.85 | 7.80 | 0.00 | 0.00% | 0 | 8 | 2.33 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 3:59:54 PM EST |
| 66.00 | 6.55 | 6.90 | 4.75 | 0.00 | 0.00% | 0 | 6 | 2.12 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/29/2025 3:59:54 PM EST |
| 67.00 | 5.65 | 5.85 | 5.70 | -0.20 | -3.39% | 235 | 109 | 2.05 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 68.00 | 4.55 | 4.95 | 4.75 | +0.39 | +8.95% | 187 | 85 | 2.36 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 69.00 | 3.10 | 3.85 | 3.55 | +0.45 | +14.52% | 287 | 127 | 1.51 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 70.00 | 0.98 | 2.89 | 2.72 | +1.04 | +61.91% | 485 | 226 | 2.09 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 71.00 | 1.54 | 1.87 | 1.75 | +0.49 | +38.89% | 132 | 123 | 0.82 | 0.99 | 0.23 | 0.00 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 72.00 | 0.59 | 0.84 | 0.72 | -0.12 | -14.29% | 224 | 430 | 0.37 | 0.76 | 0.52 | -0.06 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 73.00 | 0.18 | 0.24 | 0.21 | -0.12 | -36.37% | 753 | 462 | 0.31 | 0.31 | 0.35 | -0.09 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 74.00 | 0.04 | 0.06 | 0.05 | -0.08 | -61.54% | 7,306 | 12,492 | 0.33 | 0.07 | 0.12 | -0.03 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.05 | 0.02 | +0.01 | +100.00% | 59 | 317 | 0.48 | 0.01 | 0.02 | 0.00 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 76.00 | 0.00 | 0.76 | 0.16 | 0.00 | 0.00% | 0 | 16 | 1.39 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 3:59:54 PM EST |
| 77.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 136 | 0.84 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 78.00 | 0.00 | 0.27 | 0.10 | 0.00 | 0.00% | 0 | 22 | 1.23 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/29/2025 3:59:54 PM EST |
| 79.00 | 0.00 | 0.95 | 0.02 | 0.00 | 0.00% | 0 | 8 | 2.09 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.57 | 0.03 | 0.00 | 0.00% | 0 | 41 | 1.88 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 81.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 20 | 2.22 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 3:59:54 PM EST |
| 82.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 25 | 2.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:54 PM EST |
| 83.00 | 0.00 | 0.75 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 84.00 | 0.00 | 0.75 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.79 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 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 | 0.22 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.22 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.23 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 2 | 4.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:54 PM EST |
| 51.00 | 0.00 | 0.23 | 0.16 | 0.00 | 0.00% | 0 | 2 | 3.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:54 PM EST |
| 52.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 1 | 3.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:54 PM EST |
| 53.00 | 0.00 | 0.23 | 0.16 | 0.00 | 0.00% | 0 | 1 | 3.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:54 PM EST |
| 54.00 | 0.00 | 0.23 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.23 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 56.00 | 0.00 | 0.23 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 57.00 | 0.00 | 0.23 | 0.51 | 0.00 | 0.00% | 0 | 2 | 2.84 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/29/2025 3:59:54 PM EST |
| 58.00 | 0.00 | 0.23 | 0.23 | 0.00 | 0.00% | 0 | 8 | 2.67 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/29/2025 3:59:54 PM EST |
| 59.00 | 0.00 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 58 | 1.76 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.23 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 61.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 6 | 2.16 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:54 PM EST |
| 62.00 | 0.00 | 0.53 | 0.05 | 0.00 | 0.00% | 0 | 6 | 2.49 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 3:59:54 PM EST |
| 63.00 | 0.00 | 0.03 | 0.10 | 0.00 | 0.00% | 0 | 87 | 1.25 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/29/2025 3:59:54 PM EST |
| 64.00 | 0.00 | 0.23 | 0.12 | 0.00 | 0.00% | 0 | 81 | 1.66 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/29/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.03 | 0.03 | +0.01 | +50.00% | 10 | 44 | 0.99 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 66.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 53 | 1.33 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 67.00 | 0.00 | 0.24 | 0.05 | 0.00 | 0.00% | 0 | 51 | 1.17 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:54 PM EST |
| 68.00 | 0.00 | 0.24 | 0.03 | 0.00 | 0.00% | 0 | 160 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:54 PM EST |
| 69.00 | 0.00 | 0.51 | 0.02 | -0.05 | -71.43% | 1 | 99 | 1.09 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.21 | 0.05 | -0.08 | -61.54% | 10 | 200 | 0.71 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 71.00 | 0.01 | 0.23 | 0.10 | -0.18 | -64.29% | 11 | 145 | 0.44 | -0.01 | 0.23 | 0.00 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 72.00 | 0.23 | 0.30 | 0.25 | -0.53 | -67.95% | 22 | 553 | 0.24 | -0.24 | 0.52 | -0.06 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 73.00 | 0.69 | 1.17 | 0.87 | -0.42 | -32.56% | 45 | 68 | 0.65 | -0.69 | 0.35 | -0.09 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 74.00 | 0.71 | 2.71 | 1.99 | +0.29 | +17.06% | 8 | 37 | 1.23 | -0.93 | 0.12 | -0.03 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 75.00 | 0.74 | 2.99 | 3.10 | 0.00 | 0.00% | 0 | 5 | 0.59 | -0.99 | 0.02 | 0.00 | 5/21/2025 | 5/29/2025 3:59:54 PM EST |
| 76.00 | 2.10 | 3.75 | 4.00 | 0.00 | 0.00% | 0 | 7 | 0.82 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 77.00 | 4.30 | 4.75 | 8.85 | 0.00 | 0.00% | 0 | 4 | 1.81 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 3:59:54 PM EST |
| 78.00 | 5.35 | 5.70 | 9.60 | 0.00 | 0.00% | 0 | 7 | 2.11 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 3:59:54 PM EST |
| 79.00 | 6.40 | 6.70 | 6.25 | 0.00 | 0.00% | 0 | 2 | 1.14 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 80.00 | 7.35 | 7.65 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 81.00 | 8.35 | 8.75 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 82.00 | 9.10 | 9.70 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 83.00 | 10.00 | 10.75 | % | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 84.00 | 11.40 | 11.65 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 85.00 | 12.45 | 12.75 | 15.25 | 0.00 | 0.00% | 0 | 1 | 2.99 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 3:59:54 PM EST |
| 90.00 | 17.40 | 17.70 | 18.37 | 0.00 | 0.00% | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:54 PM EST |