Options Chain for EBAY INC. COM (EBAY) - $89.60 as of 9/19/2025 3:49:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 40.65 | 41.45 | 41.05 | 39.90 | 0.00 | 0.00% | 0.82 | 0 | 6 | 3.21 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:06 PM EST |
| 55.00 | 35.85 | 36.45 | 36.15 | 35.80 | 0.00 | 0.00% | 0.66 | 0 | 6 | 2.69 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 4:00:06 PM EST |
| 60.00 | 29.50 | 31.25 | 30.38 | 30.55 | % | 0.51 | 2 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST | |
| 65.00 | 25.60 | 26.45 | 26.03 | % | 0.40 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST | |||
| 70.00 | 20.85 | 21.40 | 21.13 | 20.70 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/19/2025 4:00:06 PM EST |
| 75.00 | 15.45 | 16.70 | 16.08 | % | 0.21 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST | |||
| 77.00 | 13.50 | 14.45 | 13.98 | % | 0.18 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST | |||
| 78.00 | 12.55 | 13.50 | 13.03 | 22.33 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.10 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/19/2025 4:00:06 PM EST |
| 79.00 | 11.55 | 12.45 | 12.00 | % | 0.15 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST | |||
| 80.00 | 10.40 | 11.65 | 11.03 | 10.75 | % | 0.14 | 5 | 0 | 1.15 | 0.99 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 4:00:06 PM EST | |
| 81.00 | 9.90 | 10.55 | 10.23 | % | 0.13 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.01 | 9/19/2025 4:00:06 PM EST | |||
| 82.00 | 8.60 | 9.50 | 9.05 | % | 0.11 | 0 | 0 | 0.69 | 0.98 | 0.01 | -0.03 | 9/19/2025 4:00:06 PM EST | |||
| 83.00 | 7.65 | 8.55 | 8.10 | 8.71 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.85 | 0.97 | 0.01 | -0.03 | 8/29/2025 | 9/19/2025 4:00:06 PM EST |
| 84.00 | 6.55 | 7.55 | 7.05 | % | 0.08 | 0 | 0 | 0.84 | 0.94 | 0.02 | -0.05 | 9/19/2025 4:00:06 PM EST | |||
| 85.00 | 6.00 | 6.60 | 6.30 | 8.03 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.64 | 0.91 | 0.03 | -0.06 | 9/4/2025 | 9/19/2025 4:00:06 PM EST |
| 86.00 | 4.85 | 6.20 | 5.53 | 5.05 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.41 | 0.87 | 0.04 | -0.07 | 9/15/2025 | 9/19/2025 4:00:06 PM EST |
| 87.00 | 4.30 | 4.55 | 4.43 | 3.10 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.35 | 0.82 | 0.06 | -0.09 | 9/16/2025 | 9/19/2025 4:00:06 PM EST |
| 88.00 | 3.40 | 3.70 | 3.55 | 3.20 | +0.91 | +39.74% | 0.04 | 30 | 68 | 0.32 | 0.76 | 0.07 | -0.09 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 89.00 | 2.10 | 3.15 | 2.63 | 1.66 | -0.15 | -8.29% | 0.03 | 18 | 167 | 0.34 | 0.68 | 0.09 | -0.10 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 90.00 | 1.95 | 2.10 | 2.03 | 2.10 | +0.89 | +73.56% | 0.02 | 45 | 288 | 0.34 | 0.58 | 0.11 | -0.11 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 91.00 | 1.36 | 1.50 | 1.43 | 1.26 | +0.33 | +35.49% | 0.02 | 59 | 99 | 0.32 | 0.46 | 0.12 | -0.10 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 92.00 | 0.91 | 1.05 | 0.98 | 0.89 | +0.33 | +58.93% | 0.01 | 1,994 | 159 | 0.31 | 0.34 | 0.12 | -0.10 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 93.00 | 0.57 | 0.66 | 0.62 | 0.66 | +0.40 | +153.85% | 0.01 | 197 | 284 | 0.30 | 0.24 | 0.10 | -0.09 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 94.00 | 0.31 | 0.41 | 0.36 | 0.37 | +0.17 | +85.00% | 0.00 | 5 | 146 | 0.29 | 0.16 | 0.08 | -0.07 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 95.00 | 0.17 | 0.27 | 0.22 | 0.19 | +0.09 | +90.00% | 0.00 | 6 | 146 | 0.29 | 0.11 | 0.06 | -0.06 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 96.00 | 0.09 | 0.16 | 0.13 | 0.12 | +0.04 | +50.00% | 0.00 | 22 | 77 | 0.28 | 0.07 | 0.05 | -0.04 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 97.00 | 0.00 | 0.55 | 0.28 | 0.04 | -0.04 | -50.00% | 0.00 | 20 | 24 | 0.47 | 0.03 | 0.03 | -0.02 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 98.00 | 0.00 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.38 | 0.02 | 0.02 | -0.02 | 9/15/2025 | 9/19/2025 4:00:06 PM EST |
| 99.00 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.36 | 0.01 | 0.01 | -0.01 | 9/18/2025 | 9/19/2025 4:00:06 PM EST |
| 100.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.39 | 0.01 | 0.01 | -0.01 | 9/18/2025 | 9/19/2025 4:00:06 PM EST |
| 101.00 | 0.00 | 1.67 | 0.84 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.98 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/19/2025 4:00:06 PM EST |
| 102.00 | 0.00 | 1.27 | 0.64 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/19/2025 4:00:06 PM EST |
| 103.00 | 0.00 | 1.28 | 0.64 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 770 | 0.97 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/19/2025 4:00:06 PM EST |
| 104.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 799 | 1.25 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/19/2025 4:00:06 PM EST |
| 105.00 | 0.00 | 0.47 | 0.24 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.78 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/19/2025 4:00:06 PM EST |
| 106.00 | 0.00 | 0.47 | 0.24 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.82 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/19/2025 4:00:06 PM EST |
| 107.00 | 0.00 | 0.99 | 0.50 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/19/2025 4:00:06 PM EST |
| 108.00 | 0.00 | 0.82 | 0.41 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.04 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/19/2025 4:00:06 PM EST |
| 109.00 | 0.00 | 0.69 | 0.35 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/19/2025 4:00:06 PM EST |
| 110.00 | 0.00 | 0.58 | 0.29 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/19/2025 4:00:06 PM EST |
| 111.00 | 0.00 | 0.47 | 0.24 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/19/2025 4:00:06 PM EST |
| 112.00 | 0.00 | 0.52 | 0.26 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.05 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/19/2025 4:00:06 PM EST |
| 115.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST | |||
| 120.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST | |||
| 55.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST | |||
| 60.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST | |||
| 65.00 | 0.00 | 0.20 | 0.10 | 0.16 | % | 0.00 | 1 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST | |
| 70.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST | |||
| 77.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST | |||
| 78.00 | 0.00 | 1.47 | 0.74 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST | |||
| 79.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 4:00:06 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.58 | -0.01 | 0.00 | -0.01 | 9/16/2025 | 9/19/2025 4:00:06 PM EST |
| 81.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.57 | -0.01 | 0.00 | -0.01 | 9/18/2025 | 9/19/2025 4:00:06 PM EST |
| 82.00 | 0.00 | 0.23 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.54 | -0.02 | 0.01 | -0.03 | 9/18/2025 | 9/19/2025 4:00:06 PM EST |
| 83.00 | 0.00 | 0.29 | 0.15 | 0.08 | -0.02 | -20.00% | 0.00 | 2 | 29 | 0.52 | -0.03 | 0.01 | -0.03 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 84.00 | 0.08 | 0.15 | 0.12 | 0.11 | -0.05 | -31.25% | 0.00 | 18 | 33 | 0.35 | -0.06 | 0.02 | -0.05 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 85.00 | 0.10 | 0.24 | 0.17 | 0.13 | -0.16 | -55.18% | 0.00 | 43 | 114 | 0.33 | -0.09 | 0.03 | -0.06 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 86.00 | 0.15 | 0.25 | 0.20 | 0.23 | -0.21 | -47.73% | 0.00 | 2 | 27 | 0.30 | -0.13 | 0.04 | -0.07 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 87.00 | 0.22 | 0.35 | 0.29 | 0.32 | -0.29 | -47.55% | 0.00 | 230 | 354 | 0.29 | -0.18 | 0.06 | -0.09 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 88.00 | 0.32 | 0.48 | 0.40 | 0.40 | -0.54 | -57.45% | 0.00 | 1,699 | 1,682 | 0.26 | -0.24 | 0.07 | -0.09 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 89.00 | 0.51 | 0.64 | 0.58 | 0.52 | -0.68 | -56.67% | 0.01 | 27 | 1,217 | 0.24 | -0.32 | 0.09 | -0.10 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 90.00 | 0.79 | 0.92 | 0.86 | 0.89 | -0.86 | -49.15% | 0.01 | 1,593 | 252 | 0.23 | -0.42 | 0.11 | -0.11 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 91.00 | 1.19 | 1.36 | 1.28 | 1.77 | -0.99 | -35.87% | 0.01 | 37 | 26 | 0.21 | -0.54 | 0.12 | -0.10 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 92.00 | 1.73 | 1.86 | 1.80 | 1.91 | -0.46 | -19.41% | 0.02 | 28 | 51 | 0.19 | -0.66 | 0.12 | -0.10 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 93.00 | 2.34 | 2.52 | 2.43 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 206 | 0.15 | -0.76 | 0.10 | -0.09 | 9/18/2025 | 9/19/2025 4:00:06 PM EST |
| 94.00 | 1.64 | 3.45 | 2.55 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.54 | -0.84 | 0.08 | -0.07 | 9/18/2025 | 9/19/2025 4:00:06 PM EST |
| 95.00 | 3.05 | 4.25 | 3.65 | 6.07 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.30 | -0.89 | 0.06 | -0.06 | 9/16/2025 | 9/19/2025 4:00:06 PM EST |
| 96.00 | 4.55 | 5.60 | 5.08 | 5.95 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.69 | -0.93 | 0.05 | -0.04 | 9/12/2025 | 9/19/2025 4:00:06 PM EST |
| 97.00 | 5.75 | 6.20 | 5.98 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.54 | -0.97 | 0.03 | -0.02 | 9/8/2025 | 9/19/2025 4:00:06 PM EST |
| 98.00 | 6.60 | 7.25 | 6.93 | 7.15 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.67 | -0.98 | 0.02 | -0.02 | 8/29/2025 | 9/19/2025 4:00:06 PM EST |
| 99.00 | 7.60 | 8.20 | 7.90 | 7.06 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.80 | -0.99 | 0.01 | -0.01 | 9/4/2025 | 9/19/2025 4:00:06 PM EST |
| 100.00 | 7.65 | 10.35 | 9.00 | 10.80 | 0.00 | 0.00% | 0.09 | 0 | 46 | 0.97 | -0.99 | 0.01 | -0.01 | 9/16/2025 | 9/19/2025 4:00:06 PM EST |
| 101.00 | 8.50 | 11.40 | 9.95 | 11.25 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:06 PM EST |
| 102.00 | 10.65 | 11.25 | 10.95 | 12.90 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.85 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 4:00:06 PM EST |
| 103.00 | 11.60 | 12.20 | 11.90 | 13.90 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 4:00:06 PM EST |
| 104.00 | 11.95 | 13.65 | 12.80 | 15.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 4:00:06 PM EST |
| 105.00 | 13.20 | 14.60 | 13.90 | % | 0.13 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST | |||
| 106.00 | 14.05 | 15.05 | 14.55 | % | 0.14 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST | |||
| 107.00 | 15.30 | 16.50 | 15.90 | % | 0.15 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST | |||
| 108.00 | 16.50 | 17.30 | 16.90 | % | 0.16 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST | |||
| 109.00 | 17.45 | 18.75 | 18.10 | % | 0.17 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST | |||
| 110.00 | 18.50 | 19.80 | 19.15 | % | 0.17 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST | |||
| 111.00 | 19.50 | 20.55 | 20.03 | % | 0.18 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST | |||
| 112.00 | 20.50 | 21.60 | 21.05 | 22.75 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:06 PM EST |
| 115.00 | 23.45 | 24.35 | 23.90 | 15.85 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 9/19/2025 4:00:06 PM EST |
| 120.00 | 28.10 | 29.10 | 28.60 | 20.95 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 9/19/2025 4:00:06 PM EST |