Options Chain for EBAY INC. COM (EBAY) - $72.71 as of 5/30/2025 6:40:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 36.20 | 40.25 | 37.74 | 0.00 | 0.00% | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 40.00 | 32.05 | 33.50 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 45.00 | 28.10 | 28.55 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 50.00 | 23.10 | 23.40 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 55.00 | 18.10 | 18.30 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 56.00 | 16.50 | 17.55 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 57.00 | 15.70 | 16.40 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 58.00 | 15.10 | 15.45 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 59.00 | 13.15 | 14.40 | 13.85 | +3.55 | +34.47% | 1 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 60.00 | 13.10 | 13.45 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 61.00 | 11.65 | 12.65 | 8.16 | 0.00 | 0.00% | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:54 PM EST |
| 62.00 | 10.10 | 11.50 | 9.50 | 0.00 | 0.00% | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:54 PM EST |
| 63.00 | 9.70 | 10.45 | 9.20 | 0.00 | 0.00% | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:54 PM EST |
| 64.00 | 9.15 | 9.45 | 8.80 | 0.00 | 0.00% | 0 | 10 | 0.61 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 65.00 | 8.15 | 8.45 | 7.60 | 0.00 | 0.00% | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 66.00 | 7.10 | 7.50 | 6.75 | 0.00 | 0.00% | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 67.00 | 6.15 | 6.45 | 5.76 | +0.45 | +8.48% | 2 | 0 | 0.47 | 0.99 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 68.00 | 5.20 | 5.40 | 5.35 | +1.02 | +23.56% | 2 | 6 | 0.41 | 0.96 | 0.03 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 69.00 | 3.50 | 4.55 | 3.81 | 0.00 | 0.00% | 0 | 23 | 0.40 | 0.94 | 0.04 | -0.04 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 70.00 | 1.90 | 3.60 | 3.43 | +0.68 | +24.73% | 15 | 147 | 0.31 | 0.88 | 0.07 | -0.06 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 71.00 | 2.23 | 2.55 | 2.33 | +0.31 | +15.35% | 79 | 552 | 0.19 | 0.81 | 0.10 | -0.07 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 72.00 | 1.63 | 1.84 | 1.75 | +0.38 | +27.74% | 761 | 6,391 | 0.22 | 0.71 | 0.13 | -0.07 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 73.00 | 1.00 | 1.11 | 1.05 | +0.20 | +23.53% | 553 | 802 | 0.22 | 0.56 | 0.17 | -0.08 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 74.00 | 0.54 | 0.62 | 0.60 | +0.17 | +39.54% | 285 | 258 | 0.22 | 0.38 | 0.18 | -0.07 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 75.00 | 0.25 | 0.31 | 0.28 | +0.05 | +21.74% | 32 | 140 | 0.21 | 0.22 | 0.14 | -0.05 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 76.00 | 0.13 | 0.16 | 0.14 | +0.01 | +7.70% | 12 | 86 | 0.23 | 0.13 | 0.10 | -0.04 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 77.00 | 0.00 | 0.10 | 0.07 | -0.08 | -53.34% | 9 | 14 | 0.27 | 0.06 | 0.06 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 78.00 | 0.04 | 1.48 | 0.05 | +0.02 | +66.67% | 9 | 6 | 0.52 | 0.02 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 79.00 | 0.03 | 2.13 | 0.04 | +0.02 | +100.00% | 9 | 9 | 0.66 | 0.01 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 80.00 | 0.02 | 2.14 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:54 PM EST |
| 81.00 | 0.02 | 2.14 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:54 PM EST |
| 82.00 | 0.00 | 2.13 | 0.01 | 0.00 | 0.00% | 0 | 20 | 1.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 83.00 | 0.00 | 2.13 | 0.06 | 0.00 | 0.00% | 0 | 10 | 1.32 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 84.00 | 0.00 | 2.13 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 2.13 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 1.47 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.22 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.22 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 2.12 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 1.47 | 0.11 | 0.00 | 0.00% | 0 | 5 | 2.54 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 1.47 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 56.00 | 0.00 | 1.47 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 57.00 | 0.00 | 1.47 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:54 PM EST |
| 58.00 | 0.00 | 0.06 | 0.71 | 0.00 | 0.00% | 0 | 5 | 0.84 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:54 PM EST |
| 59.00 | 0.00 | 1.47 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.06 | 0.30 | 0.00 | 0.00% | 0 | 13 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 61.00 | 0.00 | 1.34 | 0.01 | 0.00 | 0.00% | 0 | 18 | 1.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 62.00 | 0.00 | 2.13 | 0.19 | 0.00 | 0.00% | 0 | 23 | 1.68 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:54 PM EST |
| 63.00 | 0.00 | 2.13 | 0.16 | 0.00 | 0.00% | 0 | 5 | 1.58 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:54 PM EST |
| 64.00 | 0.00 | 2.13 | 0.09 | 0.00 | 0.00% | 0 | 60 | 1.49 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 35 | 0.74 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 66.00 | 0.00 | 0.20 | 0.43 | +0.28 | +186.67% | 2 | 64 | 0.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 67.00 | 0.00 | 0.20 | 0.45 | +0.40 | +800.00% | 4 | 41 | 0.49 | -0.01 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 68.00 | 0.03 | 0.11 | 0.07 | -0.07 | -50.00% | 57 | 381 | 0.33 | -0.04 | 0.03 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 69.00 | 0.07 | 0.31 | 0.11 | -0.08 | -42.11% | 21 | 121 | 0.30 | -0.06 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 70.00 | 0.11 | 0.20 | 0.17 | -0.16 | -48.49% | 3 | 299 | 0.27 | -0.12 | 0.07 | -0.06 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 71.00 | 0.23 | 0.29 | 0.24 | -0.33 | -57.90% | 331 | 98 | 0.26 | -0.19 | 0.10 | -0.07 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 72.00 | 0.44 | 0.71 | 0.51 | -0.41 | -44.57% | 63 | 208 | 0.25 | -0.29 | 0.13 | -0.07 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 73.00 | 0.80 | 1.08 | 0.87 | -0.54 | -38.30% | 290 | 167 | 0.24 | -0.44 | 0.17 | -0.08 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 74.00 | 1.32 | 1.42 | 1.42 | -0.51 | -26.43% | 52 | 30 | 0.24 | -0.62 | 0.18 | -0.07 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 75.00 | 1.29 | 2.61 | 3.22 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.78 | 0.14 | -0.05 | 5/21/2025 | 5/30/2025 3:59:54 PM EST |
| 76.00 | 2.07 | 3.10 | 4.05 | 0.00 | 0.00% | 0 | 7 | 0.27 | -0.87 | 0.10 | -0.04 | 5/21/2025 | 5/30/2025 3:59:54 PM EST |
| 77.00 | 2.97 | 4.95 | 6.60 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.94 | 0.06 | -0.02 | 5/15/2025 | 5/30/2025 3:59:54 PM EST |
| 78.00 | 4.65 | 4.95 | % | 0 | 0 | 0.41 | -0.98 | 0.02 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 79.00 | 5.65 | 7.65 | % | 0 | 0 | 0.44 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 80.00 | 6.65 | 7.85 | 10.45 | 0.00 | 0.00% | 0 | 1 | 0.65 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:54 PM EST |
| 81.00 | 6.90 | 8.55 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 82.00 | 8.60 | 10.25 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 83.00 | 9.65 | 11.70 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 84.00 | 10.60 | 11.60 | 11.30 | 0.00 | 0.00% | 0 | 4 | 0.72 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 85.00 | 11.65 | 13.80 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 90.00 | 16.65 | 17.50 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |