Options Chain for EBAY INC. COM (EBAY) - $78.50 as of 7/29/2025 9:10:06 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 48.35 | 49.20 | 48.78 | 47.55 | 0.00 | 0.00% | 1.63 | 0 | 7 | 1.40 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/29/2025 3:59:56 PM EST |
| 32.50 | 45.85 | 46.30 | 46.08 | % | 1.42 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/29/2025 3:59:56 PM EST | |||
| 35.00 | 43.40 | 43.85 | 43.63 | % | 1.25 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/29/2025 3:59:56 PM EST | |||
| 37.50 | 40.85 | 42.75 | 41.80 | % | 1.11 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/29/2025 3:59:56 PM EST | |||
| 40.00 | 38.40 | 39.05 | 38.73 | 21.50 | 0.00 | 0.00% | 0.97 | 0 | 7 | 1.22 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 7/29/2025 3:59:56 PM EST |
| 42.50 | 35.90 | 36.40 | 36.15 | % | 0.85 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/29/2025 3:59:56 PM EST | |||
| 45.00 | 33.40 | 34.50 | 33.95 | 20.92 | 0.00 | 0.00% | 0.75 | 0 | 2 | 1.08 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 7/29/2025 3:59:56 PM EST |
| 47.50 | 30.70 | 31.40 | 31.05 | 28.45 | 0.00 | 0.00% | 0.65 | 0 | 7 | 1.04 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 3:59:56 PM EST |
| 50.00 | 28.35 | 29.30 | 28.83 | 26.22 | 0.00 | 0.00% | 0.58 | 0 | 4 | 0.80 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 3:59:56 PM EST |
| 52.50 | 25.95 | 26.45 | 26.20 | 19.72 | 0.00 | 0.00% | 0.50 | 0 | 5 | 0.83 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 7/29/2025 3:59:56 PM EST |
| 55.00 | 23.55 | 23.85 | 23.70 | 24.55 | 0.00 | 0.00% | 0.43 | 0 | 11 | 0.59 | 0.99 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 3:59:56 PM EST |
| 57.50 | 21.10 | 21.45 | 21.28 | 19.20 | 0.00 | 0.00% | 0.37 | 0 | 108 | 0.39 | 0.99 | 0.00 | 0.00 | 7/11/2025 | 7/29/2025 3:59:56 PM EST |
| 60.00 | 18.65 | 19.00 | 18.83 | 19.00 | 0.00 | 0.00% | 0.31 | 0 | 312 | 0.57 | 0.98 | 0.00 | -0.01 | 7/21/2025 | 7/29/2025 3:59:56 PM EST |
| 62.50 | 16.25 | 16.55 | 16.40 | 21.20 | 0.00 | 0.00% | 0.26 | 0 | 208 | 0.40 | 0.96 | 0.01 | -0.01 | 7/25/2025 | 7/29/2025 3:59:56 PM EST |
| 65.00 | 13.85 | 15.00 | 14.43 | 15.07 | 0.00 | 0.00% | 0.22 | 0 | 367 | 0.48 | 0.93 | 0.01 | -0.02 | 7/28/2025 | 7/29/2025 3:59:56 PM EST |
| 67.50 | 11.60 | 12.00 | 11.80 | 11.60 | -3.28 | -22.05% | 0.17 | 2 | 530 | 0.37 | 0.89 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 3:59:56 PM EST |
| 70.00 | 9.45 | 9.60 | 9.53 | 9.43 | -0.64 | -6.36% | 0.14 | 1 | 434 | 0.33 | 0.84 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 3:59:56 PM EST |
| 72.50 | 7.45 | 8.15 | 7.80 | 7.60 | -3.64 | -32.39% | 0.11 | 11 | 882 | 0.35 | 0.77 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 3:59:56 PM EST |
| 75.00 | 5.65 | 6.80 | 6.23 | 5.72 | -2.28 | -28.50% | 0.08 | 2 | 757 | 0.31 | 0.68 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 3:59:56 PM EST |
| 77.50 | 4.15 | 4.30 | 4.23 | 4.24 | -0.46 | -9.79% | 0.05 | 16 | 1,313 | 0.31 | 0.57 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 3:59:56 PM EST |
| 80.00 | 2.93 | 3.05 | 2.99 | 2.99 | -0.16 | -5.08% | 0.04 | 132 | 1,643 | 0.30 | 0.47 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 3:59:56 PM EST |
| 82.50 | 1.97 | 2.07 | 2.02 | 2.05 | -0.11 | -5.10% | 0.02 | 11 | 704 | 0.30 | 0.36 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 3:59:56 PM EST |
| 85.00 | 1.25 | 1.42 | 1.34 | 1.40 | -0.03 | -2.10% | 0.02 | 60 | 810 | 0.29 | 0.27 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 3:59:56 PM EST |
| 87.50 | 0.76 | 1.27 | 1.02 | 0.78 | -0.14 | -15.22% | 0.01 | 3 | 64 | 0.29 | 0.19 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 3:59:56 PM EST |
| 90.00 | 0.45 | 0.54 | 0.50 | 0.67 | +0.08 | +13.56% | 0.01 | 4 | 133 | 0.29 | 0.13 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.24 | 0.12 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.32 | 0.06 | 0.01 | -0.01 | 7/25/2025 | 7/29/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.77 | 0.39 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.49 | 0.02 | 0.01 | 0.00 | 7/25/2025 | 7/29/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.01 | 0.00 | 0.00 | 4/1/2025 | 7/29/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/29/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/29/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.72 | 0.36 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 7,099 | 1.69 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/29/2025 3:59:56 PM EST |
| 32.50 | 0.00 | 1.02 | 0.51 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 7/29/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.10 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 7/29/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 6,009 | 1.72 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.97 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 2.13 | 1.07 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 7/29/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.99 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 2.14 | 1.07 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 36 | 1.27 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.29 | 0.15 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1,095 | 0.70 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 3:59:56 PM EST |
| 52.50 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 1,083 | 1.08 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.85 | 0.43 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 414 | 0.99 | -0.01 | 0.00 | 0.00 | 6/20/2025 | 7/29/2025 3:59:56 PM EST |
| 57.50 | 0.00 | 0.42 | 0.21 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 331 | 0.56 | -0.01 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 1.42 | 0.71 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 482 | 0.70 | -0.02 | 0.00 | -0.01 | 7/23/2025 | 7/29/2025 3:59:56 PM EST |
| 62.50 | 0.05 | 0.90 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 805 | 0.42 | -0.04 | 0.01 | -0.01 | 7/25/2025 | 7/29/2025 3:59:56 PM EST |
| 65.00 | 0.26 | 0.52 | 0.39 | 0.19 | +0.02 | +11.77% | 0.01 | 10 | 1,289 | 0.35 | -0.07 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 3:59:56 PM EST |
| 67.50 | 0.00 | 0.55 | 0.28 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 305 | 0.35 | -0.11 | 0.02 | -0.02 | 7/28/2025 | 7/29/2025 3:59:56 PM EST |
| 70.00 | 0.78 | 0.87 | 0.83 | 0.80 | +0.17 | +26.99% | 0.01 | 52 | 226 | 0.33 | -0.16 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 3:59:56 PM EST |
| 72.50 | 1.20 | 1.37 | 1.29 | 1.29 | +0.04 | +3.20% | 0.02 | 2 | 445 | 0.31 | -0.23 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 3:59:56 PM EST |
| 75.00 | 1.96 | 2.06 | 2.01 | 2.03 | +0.02 | +1.00% | 0.03 | 196 | 357 | 0.31 | -0.32 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 3:59:56 PM EST |
| 77.50 | 3.00 | 3.10 | 3.05 | 3.03 | -0.02 | -0.66% | 0.04 | 13 | 389 | 0.31 | -0.43 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 3:59:56 PM EST |
| 80.00 | 4.20 | 4.35 | 4.28 | 4.30 | +0.30 | +7.50% | 0.05 | 8 | 192 | 0.30 | -0.53 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 3:59:56 PM EST |
| 82.50 | 5.75 | 5.90 | 5.83 | 5.83 | +0.78 | +15.45% | 0.07 | 4 | 38 | 0.30 | -0.64 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 3:59:56 PM EST |
| 85.00 | 7.25 | 7.75 | 7.50 | 7.70 | +0.19 | +2.53% | 0.09 | 1 | 831 | 0.30 | -0.73 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 3:59:56 PM EST |
| 87.50 | 9.20 | 9.80 | 9.50 | 9.60 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.30 | -0.81 | 0.03 | -0.02 | 7/28/2025 | 7/29/2025 3:59:56 PM EST |
| 90.00 | 11.70 | 12.05 | 11.88 | 11.51 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.30 | -0.87 | 0.02 | -0.02 | 7/28/2025 | 7/29/2025 3:59:56 PM EST |
| 95.00 | 16.45 | 16.75 | 16.60 | % | 0.17 | 0 | 0 | 0.35 | -0.94 | 0.01 | -0.01 | 7/29/2025 3:59:56 PM EST | |||
| 100.00 | 21.25 | 21.75 | 21.50 | 28.34 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.42 | -0.98 | 0.01 | 0.00 | 5/16/2025 | 7/29/2025 3:59:56 PM EST |
| 105.00 | 25.65 | 27.05 | 26.35 | % | 0.25 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 7/29/2025 3:59:56 PM EST | |||
| 110.00 | 30.90 | 32.10 | 31.50 | % | 0.29 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/29/2025 3:59:56 PM EST | |||
| 115.00 | 36.30 | 36.75 | 36.53 | % | 0.32 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/29/2025 3:59:56 PM EST |