Options Chain for EBAY INC. COM (EBAY) - $79.03 as of 7/22/2025 7:21:54 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 38.95 | 39.35 | 39.15 | % | 0.98 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 45.00 | 33.90 | 34.35 | 34.13 | % | 0.76 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 50.00 | 28.55 | 29.40 | 28.98 | % | 0.58 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 55.00 | 24.05 | 24.35 | 24.20 | % | 0.44 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 60.00 | 19.00 | 19.40 | 19.20 | % | 0.32 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 62.00 | 17.10 | 17.45 | 17.28 | % | 0.28 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 63.00 | 16.00 | 16.45 | 16.23 | % | 0.26 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 7/21/2025 3:59:57 PM EST | |||
| 64.00 | 15.10 | 15.45 | 15.28 | % | 0.24 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.01 | 7/21/2025 3:59:57 PM EST | |||
| 65.00 | 14.10 | 14.45 | 14.28 | % | 0.22 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.01 | 7/21/2025 3:59:57 PM EST | |||
| 66.00 | 13.05 | 13.45 | 13.25 | % | 0.20 | 0 | 0 | 0.58 | 0.99 | 0.01 | -0.01 | 7/21/2025 3:59:57 PM EST | |||
| 67.00 | 12.05 | 12.55 | 12.30 | % | 0.18 | 0 | 0 | 0.54 | 0.98 | 0.01 | -0.02 | 7/21/2025 3:59:57 PM EST | |||
| 68.00 | 11.15 | 11.60 | 11.38 | % | 0.17 | 0 | 0 | 0.54 | 0.97 | 0.01 | -0.02 | 7/21/2025 3:59:57 PM EST | |||
| 69.00 | 10.25 | 10.65 | 10.45 | % | 0.15 | 0 | 0 | 0.52 | 0.95 | 0.01 | -0.03 | 7/21/2025 3:59:57 PM EST | |||
| 70.00 | 9.25 | 9.70 | 9.48 | % | 0.14 | 0 | 0 | 0.39 | 0.93 | 0.02 | -0.03 | 7/21/2025 3:59:57 PM EST | |||
| 71.00 | 8.45 | 8.75 | 8.60 | 5.70 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.45 | 0.91 | 0.02 | -0.04 | 7/8/2025 | 7/21/2025 3:59:57 PM EST |
| 72.00 | 7.60 | 7.90 | 7.75 | 5.05 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.41 | 0.88 | 0.03 | -0.04 | 7/8/2025 | 7/21/2025 3:59:57 PM EST |
| 73.00 | 6.80 | 7.05 | 6.93 | 6.04 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.42 | 0.84 | 0.04 | -0.05 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 74.00 | 5.95 | 6.25 | 6.10 | 5.04 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.40 | 0.80 | 0.04 | -0.06 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 75.00 | 5.25 | 5.50 | 5.38 | 4.70 | 0.00 | 0.00% | 0.07 | 0 | 62 | 0.41 | 0.76 | 0.05 | -0.06 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 76.00 | 4.60 | 4.80 | 4.70 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.43 | 0.71 | 0.05 | -0.07 | 7/16/2025 | 7/21/2025 3:59:57 PM EST |
| 77.00 | 2.63 | 4.15 | 3.39 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.29 | 0.65 | 0.06 | -0.07 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 78.00 | 2.48 | 3.65 | 3.07 | 3.58 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.34 | 0.59 | 0.06 | -0.08 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 79.00 | 1.48 | 3.05 | 2.27 | 3.04 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.31 | 0.53 | 0.06 | -0.08 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 80.00 | 0.88 | 2.61 | 1.75 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.30 | 0.47 | 0.06 | -0.08 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 81.00 | 1.55 | 2.23 | 1.89 | 2.11 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.38 | 0.41 | 0.06 | -0.07 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 82.00 | 0.77 | 1.79 | 1.28 | 1.69 | 0.00 | 0.00% | 0.02 | 0 | 407 | 0.34 | 0.35 | 0.06 | -0.07 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 83.00 | 0.95 | 2.08 | 1.52 | 0.76 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.42 | 0.29 | 0.05 | -0.06 | 7/17/2025 | 7/21/2025 3:59:57 PM EST |
| 84.00 | 1.01 | 1.24 | 1.13 | % | 0.01 | 0 | 0 | 0.40 | 0.24 | 0.05 | -0.06 | 7/21/2025 3:59:57 PM EST | |||
| 85.00 | 0.69 | 2.02 | 1.36 | 0.91 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.46 | 0.20 | 0.04 | -0.05 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 86.00 | 0.00 | 0.85 | 0.43 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.33 | 0.16 | 0.04 | -0.04 | 7/11/2025 | 7/21/2025 3:59:57 PM EST |
| 87.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 0.42 | 0.13 | 0.03 | -0.04 | 7/21/2025 3:59:57 PM EST | |||
| 88.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 0.34 | 0.10 | 0.03 | -0.03 | 7/21/2025 3:59:57 PM EST | |||
| 89.00 | 0.00 | 0.38 | 0.19 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.08 | 0.02 | -0.03 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.36 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.44 | 0.06 | 0.02 | -0.02 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.73 | 0.37 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.97 | 0.49 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 62.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 63.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 7/21/2025 3:59:57 PM EST | |||
| 64.00 | 0.00 | 0.92 | 0.46 | % | 0.01 | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.01 | 7/21/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.01 | 7/21/2025 3:59:57 PM EST | |||
| 66.00 | 0.00 | 1.00 | 0.50 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.74 | -0.01 | 0.01 | -0.01 | 7/8/2025 | 7/21/2025 3:59:57 PM EST |
| 67.00 | 0.00 | 1.29 | 0.65 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.77 | -0.02 | 0.01 | -0.02 | 7/8/2025 | 7/21/2025 3:59:57 PM EST |
| 68.00 | 0.00 | 0.54 | 0.27 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.47 | -0.03 | 0.01 | -0.02 | 7/8/2025 | 7/21/2025 3:59:57 PM EST |
| 69.00 | 0.00 | 0.29 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.45 | -0.05 | 0.01 | -0.03 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.39 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 353 | 0.45 | -0.07 | 0.02 | -0.03 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 71.00 | 0.00 | 0.52 | 0.26 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.36 | -0.09 | 0.02 | -0.04 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 72.00 | 0.00 | 1.89 | 0.95 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.75 | -0.12 | 0.03 | -0.04 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 73.00 | 0.00 | 2.29 | 1.15 | 1.63 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.52 | -0.16 | 0.04 | -0.05 | 7/8/2025 | 7/21/2025 3:59:57 PM EST |
| 74.00 | 0.82 | 1.04 | 0.93 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.41 | -0.20 | 0.04 | -0.06 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 75.00 | 0.96 | 1.25 | 1.11 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 378 | 0.40 | -0.24 | 0.05 | -0.06 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 76.00 | 1.32 | 2.00 | 1.66 | 1.48 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.43 | -0.29 | 0.05 | -0.07 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 77.00 | 1.36 | 2.01 | 1.69 | 2.62 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.38 | -0.35 | 0.06 | -0.07 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 78.00 | 2.16 | 2.45 | 2.31 | 2.32 | 0.00 | 0.00% | 0.03 | 0 | 62 | 0.41 | -0.41 | 0.06 | -0.08 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 79.00 | 2.66 | 2.89 | 2.78 | 2.84 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.41 | -0.47 | 0.06 | -0.08 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 80.00 | 2.44 | 3.40 | 2.92 | 3.27 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.35 | -0.53 | 0.06 | -0.08 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 81.00 | 3.50 | 4.00 | 3.75 | 4.85 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.39 | -0.59 | 0.06 | -0.07 | 7/14/2025 | 7/21/2025 3:59:57 PM EST |
| 82.00 | 4.35 | 4.75 | 4.55 | 5.83 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.38 | -0.65 | 0.06 | -0.07 | 7/17/2025 | 7/21/2025 3:59:57 PM EST |
| 83.00 | 5.05 | 6.00 | 5.53 | 6.57 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.46 | -0.71 | 0.05 | -0.06 | 7/17/2025 | 7/21/2025 3:59:57 PM EST |
| 84.00 | 5.80 | 6.00 | 5.90 | % | 0.07 | 0 | 0 | 0.40 | -0.76 | 0.05 | -0.06 | 7/21/2025 3:59:57 PM EST | |||
| 85.00 | 6.55 | 6.75 | 6.65 | % | 0.08 | 0 | 0 | 0.39 | -0.80 | 0.04 | -0.05 | 7/21/2025 3:59:57 PM EST | |||
| 86.00 | 5.75 | 9.25 | 7.50 | % | 0.09 | 0 | 0 | 0.39 | -0.84 | 0.04 | -0.04 | 7/21/2025 3:59:57 PM EST | |||
| 87.00 | 8.15 | 8.65 | 8.40 | % | 0.10 | 0 | 0 | 0.40 | -0.87 | 0.03 | -0.04 | 7/21/2025 3:59:57 PM EST | |||
| 88.00 | 9.05 | 9.35 | 9.20 | % | 0.10 | 0 | 0 | 0.49 | -0.90 | 0.03 | -0.03 | 7/21/2025 3:59:57 PM EST | |||
| 89.00 | 9.95 | 10.25 | 10.10 | % | 0.11 | 0 | 0 | 0.48 | -0.92 | 0.02 | -0.03 | 7/21/2025 3:59:57 PM EST | |||
| 90.00 | 10.90 | 11.35 | 11.13 | 11.20 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.52 | -0.94 | 0.02 | -0.02 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |