Options Chain for EBAY INC. COM (EBAY) - $72.78 as of 5/28/2025 5:59:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 30.55 | 33.70 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 45.00 | 26.60 | 29.20 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 50.00 | 21.85 | 23.25 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 55.00 | 16.85 | 18.90 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 60.00 | 12.00 | 13.90 | % | 0 | 0 | 0.79 | 0.95 | 0.01 | -0.01 | 5/28/2025 3:59:52 PM EST | |||
| 61.00 | 10.65 | 12.75 | % | 0 | 0 | 0.69 | 0.94 | 0.02 | -0.01 | 5/28/2025 3:59:52 PM EST | |||
| 62.00 | 10.05 | 11.85 | % | 0 | 0 | 0.72 | 0.93 | 0.02 | -0.01 | 5/28/2025 3:59:52 PM EST | |||
| 63.00 | 8.15 | 10.85 | % | 0 | 0 | 0.39 | 0.91 | 0.02 | -0.02 | 5/28/2025 3:59:52 PM EST | |||
| 64.00 | 8.05 | 9.00 | 8.20 | 0.00 | 0.00% | 0 | 4 | 0.66 | 0.91 | 0.03 | -0.02 | 5/23/2025 | 5/28/2025 3:59:52 PM EST |
| 65.00 | 7.05 | 9.05 | 7.29 | 0.00 | 0.00% | 0 | 4 | 0.26 | 0.84 | 0.03 | -0.03 | 5/23/2025 | 5/28/2025 3:59:52 PM EST |
| 66.00 | 6.75 | 7.15 | % | 0 | 0 | 0.28 | 0.83 | 0.04 | -0.03 | 5/28/2025 3:59:52 PM EST | |||
| 67.00 | 4.25 | 7.30 | 5.95 | +0.18 | +3.12% | 4 | 5 | 0.17 | 0.80 | 0.04 | -0.03 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 68.00 | 5.05 | 5.50 | 5.43 | 0.00 | 0.00% | 0 | 6 | 0.27 | 0.76 | 0.05 | -0.03 | 5/23/2025 | 5/28/2025 3:59:52 PM EST |
| 69.00 | 2.74 | 4.80 | 4.01 | 0.00 | 0.00% | 0 | 5 | 0.17 | 0.72 | 0.05 | -0.03 | 5/23/2025 | 5/28/2025 3:59:52 PM EST |
| 70.00 | 2.02 | 4.05 | % | 0 | 0 | 0.18 | 0.67 | 0.06 | -0.03 | 5/28/2025 3:59:52 PM EST | |||
| 71.00 | 2.05 | 3.60 | % | 0 | 0 | 0.23 | 0.61 | 0.07 | -0.03 | 5/28/2025 3:59:52 PM EST | |||
| 72.00 | 2.40 | 4.10 | 2.50 | +0.05 | +2.05% | 3 | 16 | 0.35 | 0.54 | 0.07 | -0.03 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 73.00 | 1.05 | 3.40 | 2.20 | 0.00 | 0.00% | 0 | 9 | 0.20 | 0.46 | 0.08 | -0.03 | 5/27/2025 | 5/28/2025 3:59:52 PM EST |
| 74.00 | 0.85 | 2.23 | 1.64 | 0.00 | 0.00% | 0 | 14 | 0.49 | 0.39 | 0.07 | -0.03 | 5/23/2025 | 5/28/2025 3:59:52 PM EST |
| 75.00 | 0.96 | 2.26 | 1.28 | 0.00 | 0.00% | 0 | 6 | 0.35 | 0.32 | 0.07 | -0.02 | 5/27/2025 | 5/28/2025 3:59:52 PM EST |
| 76.00 | 0.78 | 1.11 | % | 0 | 0 | 0.29 | 0.26 | 0.06 | -0.02 | 5/28/2025 3:59:52 PM EST | |||
| 77.00 | 0.55 | 2.21 | 0.70 | 0.00 | 0.00% | 0 | 7 | 0.35 | 0.22 | 0.05 | -0.02 | 5/27/2025 | 5/28/2025 3:59:52 PM EST |
| 78.00 | 0.35 | 1.66 | % | 0 | 0 | 0.53 | 0.16 | 0.04 | -0.02 | 5/28/2025 3:59:52 PM EST | |||
| 79.00 | 0.22 | 2.10 | % | 0 | 0 | 0.41 | 0.14 | 0.04 | -0.02 | 5/28/2025 3:59:52 PM EST | |||
| 80.00 | 0.09 | 2.03 | % | 0 | 0 | 0.57 | 0.09 | 0.03 | -0.01 | 5/28/2025 3:59:52 PM EST | |||
| 81.00 | 0.00 | 1.91 | % | 0 | 0 | 0.41 | 0.08 | 0.02 | -0.01 | 5/28/2025 3:59:52 PM EST | |||
| 82.00 | 0.00 | 1.96 | % | 0 | 0 | 0.28 | 0.07 | 0.02 | -0.01 | 5/28/2025 3:59:52 PM EST | |||
| 83.00 | 0.00 | 2.21 | % | 0 | 0 | 0.64 | 0.03 | 0.01 | -0.01 | 5/28/2025 3:59:52 PM EST | |||
| 84.00 | 0.00 | 0.61 | % | 0 | 0 | 0.37 | 0.03 | 0.01 | -0.01 | 5/28/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 0.65 | % | 0 | 0 | 0.43 | 0.03 | 0.01 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 2.14 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.13 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.65 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 1.50 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 1.53 | % | 0 | 0 | 0.65 | -0.01 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.68 | % | 0 | 0 | 0.47 | -0.05 | 0.01 | -0.01 | 5/28/2025 3:59:52 PM EST | |||
| 61.00 | 0.00 | 1.62 | % | 0 | 0 | 0.49 | -0.06 | 0.02 | -0.01 | 5/28/2025 3:59:52 PM EST | |||
| 62.00 | 0.00 | 2.21 | % | 0 | 0 | 0.52 | -0.07 | 0.02 | -0.01 | 5/28/2025 3:59:52 PM EST | |||
| 63.00 | 0.10 | 0.92 | % | 0 | 0 | 0.35 | -0.09 | 0.02 | -0.02 | 5/28/2025 3:59:52 PM EST | |||
| 64.00 | 0.16 | 2.00 | % | 0 | 0 | 0.58 | -0.09 | 0.03 | -0.02 | 5/28/2025 3:59:52 PM EST | |||
| 65.00 | 0.27 | 0.69 | % | 0 | 0 | 0.32 | -0.16 | 0.03 | -0.03 | 5/28/2025 3:59:52 PM EST | |||
| 66.00 | 0.26 | 2.15 | 0.46 | 0.00 | 0.00% | 0 | 16 | 0.32 | -0.17 | 0.04 | -0.03 | 5/27/2025 | 5/28/2025 3:59:52 PM EST |
| 67.00 | 0.39 | 2.21 | % | 0 | 0 | 0.33 | -0.20 | 0.04 | -0.03 | 5/28/2025 3:59:52 PM EST | |||
| 68.00 | 0.70 | 1.20 | 0.99 | 0.00 | 0.00% | 0 | 0 | 0.32 | -0.24 | 0.05 | -0.03 | 5/23/2025 | 5/28/2025 3:59:52 PM EST |
| 69.00 | 0.92 | 1.79 | % | 0 | 0 | 0.31 | -0.28 | 0.05 | -0.03 | 5/28/2025 3:59:52 PM EST | |||
| 70.00 | 1.19 | 2.24 | 1.73 | 0.00 | 0.00% | 0 | 10 | 0.31 | -0.33 | 0.06 | -0.03 | 5/27/2025 | 5/28/2025 3:59:52 PM EST |
| 71.00 | 1.26 | 2.32 | 1.86 | 0.00 | 0.00% | 0 | 2 | 0.26 | -0.39 | 0.07 | -0.03 | 5/23/2025 | 5/28/2025 3:59:52 PM EST |
| 72.00 | 1.97 | 2.38 | 2.24 | 0.00 | 0.00% | 0 | 25 | 0.26 | -0.46 | 0.07 | -0.03 | 5/27/2025 | 5/28/2025 3:59:52 PM EST |
| 73.00 | 1.40 | 2.86 | 2.50 | 0.00 | 0.00% | 0 | 4 | 0.19 | -0.54 | 0.08 | -0.03 | 5/27/2025 | 5/28/2025 3:59:52 PM EST |
| 74.00 | 1.53 | 3.45 | 3.44 | 0.00 | 0.00% | 0 | 0 | 0.17 | -0.61 | 0.07 | -0.03 | 5/23/2025 | 5/28/2025 3:59:52 PM EST |
| 75.00 | 3.10 | 4.10 | % | 0 | 0 | 0.21 | -0.68 | 0.07 | -0.02 | 5/28/2025 3:59:52 PM EST | |||
| 76.00 | 3.95 | 4.80 | % | 0 | 0 | 0.21 | -0.74 | 0.06 | -0.02 | 5/28/2025 3:59:52 PM EST | |||
| 77.00 | 5.05 | 5.85 | % | 0 | 0 | 0.22 | -0.78 | 0.05 | -0.02 | 5/28/2025 3:59:52 PM EST | |||
| 78.00 | 4.85 | 6.45 | % | 0 | 0 | 0.30 | -0.84 | 0.04 | -0.02 | 5/28/2025 3:59:52 PM EST | |||
| 79.00 | 5.70 | 7.45 | % | 0 | 0 | 0.13 | -0.86 | 0.04 | -0.02 | 5/28/2025 3:59:52 PM EST | |||
| 80.00 | 6.80 | 9.85 | % | 0 | 0 | 0.46 | -0.91 | 0.03 | -0.01 | 5/28/2025 3:59:52 PM EST | |||
| 81.00 | 7.80 | 9.60 | % | 0 | 0 | 0.51 | -0.92 | 0.02 | -0.01 | 5/28/2025 3:59:52 PM EST | |||
| 82.00 | 9.65 | 10.60 | % | 0 | 0 | 0.62 | -0.93 | 0.02 | -0.01 | 5/28/2025 3:59:52 PM EST | |||
| 83.00 | 9.40 | 11.75 | % | 0 | 0 | 0.63 | -0.97 | 0.01 | -0.01 | 5/28/2025 3:59:52 PM EST | |||
| 84.00 | 10.85 | 12.10 | % | 0 | 0 | 0.56 | -0.97 | 0.01 | -0.01 | 5/28/2025 3:59:52 PM EST | |||
| 85.00 | 12.60 | 13.15 | % | 0 | 0 | 0.61 | -0.97 | 0.01 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 90.00 | 17.55 | 18.60 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST |