Options Chain for EBAY INC. COM (EBAY) - $71.92 as of 5/27/2025 4:09:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 39.80 | 40.55 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:09 PM EST | |||
| 35.00 | 36.45 | 38.15 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:09 PM EST | |||
| 37.50 | 34.55 | 35.70 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:09 PM EST | |||
| 40.00 | 32.15 | 33.10 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:09 PM EST | |||
| 42.50 | 29.75 | 30.55 | 20.00 | 0.00 | 0.00% | 0 | 1 | 0.83 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 1:59:09 PM EST |
| 45.00 | 27.20 | 28.20 | 22.85 | 0.00 | 0.00% | 0 | 1 | 0.77 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 5/27/2025 1:59:09 PM EST |
| 47.50 | 24.75 | 25.55 | 24.50 | 0.00 | 0.00% | 0 | 1 | 0.72 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:09 PM EST |
| 50.00 | 22.35 | 23.00 | 16.67 | 0.00 | 0.00% | 0 | 1 | 0.67 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 5/27/2025 1:59:09 PM EST |
| 52.50 | 19.70 | 20.50 | 15.00 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.99 | 0.00 | 0.00 | 4/16/2025 | 5/27/2025 1:59:09 PM EST |
| 55.00 | 17.50 | 18.00 | 17.35 | 0.00 | 0.00% | 0 | 63 | 0.53 | 0.98 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:59:09 PM EST |
| 57.50 | 15.00 | 15.55 | 9.94 | 0.00 | 0.00% | 0 | 64 | 0.49 | 0.97 | 0.01 | -0.01 | 4/11/2025 | 5/27/2025 1:59:09 PM EST |
| 60.00 | 12.60 | 13.10 | 12.96 | +3.11 | +31.58% | 5 | 108 | 0.48 | 0.94 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:59:09 PM EST |
| 62.50 | 10.30 | 10.85 | 10.14 | 0.00 | 0.00% | 0 | 133 | 0.31 | 0.90 | 0.02 | -0.02 | 5/22/2025 | 5/27/2025 1:59:09 PM EST |
| 65.00 | 8.10 | 8.40 | 8.00 | 0.00 | 0.00% | 0 | 339 | 0.29 | 0.86 | 0.03 | -0.02 | 5/20/2025 | 5/27/2025 1:59:09 PM EST |
| 67.50 | 6.05 | 6.35 | 6.30 | +0.40 | +6.78% | 50 | 484 | 0.28 | 0.78 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:59:09 PM EST |
| 70.00 | 4.25 | 4.55 | 4.33 | +0.08 | +1.89% | 62 | 1,502 | 0.27 | 0.67 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:59:09 PM EST |
| 72.50 | 2.88 | 2.91 | 2.89 | +0.07 | +2.49% | 71 | 546 | 0.26 | 0.54 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:59:09 PM EST |
| 75.00 | 1.77 | 1.78 | 1.76 | -0.02 | -1.13% | 102 | 577 | 0.25 | 0.40 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:59:09 PM EST |
| 77.50 | 1.02 | 1.04 | 1.03 | 0.00 | 0.00% | 85 | 9,482 | 0.25 | 0.27 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 1:59:09 PM EST |
| 80.00 | 0.56 | 0.68 | 0.58 | -0.04 | -6.46% | 94 | 535 | 0.25 | 0.17 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:59:09 PM EST |
| 85.00 | 0.15 | 0.24 | 0.19 | +0.01 | +5.56% | 4 | 64 | 0.26 | 0.06 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:59:09 PM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 40 | 0.38 | 0.02 | 0.01 | 0.00 | 5/20/2025 | 5/27/2025 1:59:09 PM EST |
| 95.00 | 0.00 | 1.00 | 0.46 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 5/27/2025 1:59:09 PM EST |
| 100.00 | 0.00 | 1.28 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/27/2025 1:59:09 PM EST |
| 105.00 | 0.00 | 0.35 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:09 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 1:59:09 PM EST |
| 35.00 | 0.00 | 0.82 | 0.24 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 5/27/2025 1:59:09 PM EST |
| 37.50 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/27/2025 1:59:09 PM EST |
| 40.00 | 0.00 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/27/2025 1:59:09 PM EST |
| 42.50 | 0.00 | 0.48 | 0.26 | 0.00 | 0.00% | 0 | 4 | 0.91 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/27/2025 1:59:09 PM EST |
| 45.00 | 0.00 | 0.50 | 0.53 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/27/2025 1:59:09 PM EST |
| 47.50 | 0.00 | 0.95 | 1.27 | 0.00 | 0.00% | 0 | 11 | 0.89 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/27/2025 1:59:09 PM EST |
| 50.00 | 0.00 | 1.54 | 0.12 | 0.00 | 0.00% | 0 | 81 | 0.94 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:59:09 PM EST |
| 52.50 | 0.00 | 1.56 | 1.72 | 0.00 | 0.00% | 0 | 31 | 0.85 | -0.01 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 1:59:09 PM EST |
| 55.00 | 0.02 | 1.05 | 0.24 | 0.00 | 0.00% | 0 | 201 | 0.49 | -0.02 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:59:09 PM EST |
| 57.50 | 0.10 | 0.38 | 0.30 | 0.00 | 0.00% | 0 | 176 | 0.39 | -0.03 | 0.01 | -0.01 | 5/14/2025 | 5/27/2025 1:59:09 PM EST |
| 60.00 | 0.15 | 0.39 | 0.31 | 0.00 | 0.00% | 0 | 1,158 | 0.34 | -0.06 | 0.01 | -0.01 | 5/19/2025 | 5/27/2025 1:59:09 PM EST |
| 62.50 | 0.27 | 0.40 | 0.29 | -0.11 | -27.50% | 2 | 895 | 0.30 | -0.10 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 1:59:09 PM EST |
| 65.00 | 0.51 | 0.64 | 0.58 | -0.20 | -25.65% | 1 | 501 | 0.28 | -0.14 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 1:59:09 PM EST |
| 67.50 | 0.93 | 1.03 | 0.98 | -0.24 | -19.68% | 114 | 778 | 0.27 | -0.22 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:59:09 PM EST |
| 70.00 | 1.64 | 1.72 | 1.67 | -0.37 | -18.14% | 137 | 693 | 0.26 | -0.33 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:59:09 PM EST |
| 72.50 | 2.64 | 2.73 | 2.61 | -0.44 | -14.43% | 24 | 442 | 0.25 | -0.46 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:59:09 PM EST |
| 75.00 | 4.00 | 4.20 | 3.90 | -0.60 | -13.34% | 1 | 89 | 0.25 | -0.60 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:59:09 PM EST |
| 77.50 | 5.75 | 6.10 | 6.30 | 0.00 | 0.00% | 0 | 53 | 0.26 | -0.73 | 0.05 | -0.02 | 5/23/2025 | 5/27/2025 1:59:09 PM EST |
| 80.00 | 7.85 | 8.15 | 12.30 | 0.00 | 0.00% | 0 | 45 | 0.27 | -0.83 | 0.04 | -0.02 | 5/1/2025 | 5/27/2025 1:59:09 PM EST |
| 85.00 | 12.40 | 13.00 | % | 0 | 0 | 0.37 | -0.94 | 0.02 | -0.01 | 5/27/2025 1:59:09 PM EST | |||
| 90.00 | 17.35 | 18.25 | 22.40 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.98 | 0.01 | 0.00 | 4/2/2025 | 5/27/2025 1:59:09 PM EST |
| 95.00 | 22.30 | 23.00 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:09 PM EST | |||
| 100.00 | 27.35 | 28.40 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:09 PM EST | |||
| 105.00 | 32.00 | 33.10 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:09 PM EST |