Options Chain for EBAY INC. COM (EBAY) - $82.45 as of 7/25/2025 12:39:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 42.25 | 44.20 | 43.23 | % | 1.08 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 45.00 | 37.50 | 39.80 | 38.65 | % | 0.86 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 50.00 | 32.50 | 34.45 | 33.48 | % | 0.67 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 55.00 | 27.50 | 29.80 | 28.65 | % | 0.52 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 60.00 | 22.60 | 24.35 | 23.48 | % | 0.39 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 62.00 | 20.55 | 22.20 | 21.38 | % | 0.34 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 63.00 | 19.55 | 21.05 | 20.30 | 18.25 | 0.00 | 0.00% | 0.32 | 0 | 12 | 1.75 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 64.00 | 18.30 | 20.20 | 19.25 | 12.15 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.75 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:57 AM EST |
| 65.00 | 17.65 | 19.20 | 18.43 | 16.60 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.67 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 66.00 | 16.65 | 18.10 | 17.38 | % | 0.26 | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
| 67.00 | 15.65 | 15.90 | 15.78 | 15.75 | +6.20 | +64.93% | 0.24 | 2 | 1 | 0.89 | 1.00 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 68.00 | 14.65 | 15.80 | 15.23 | % | 0.22 | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.02 | 7/25/2025 11:58:57 AM EST | |||
| 69.00 | 13.60 | 14.90 | 14.25 | % | 0.21 | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.02 | 7/25/2025 11:58:57 AM EST | |||
| 70.00 | 12.65 | 13.65 | 13.15 | 7.33 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.26 | 0.98 | 0.01 | -0.03 | 7/17/2025 | 7/25/2025 11:58:57 AM EST |
| 71.00 | 11.70 | 12.85 | 12.28 | 7.30 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.19 | 0.97 | 0.01 | -0.04 | 7/18/2025 | 7/25/2025 11:58:57 AM EST |
| 72.00 | 10.70 | 12.20 | 11.45 | 4.70 | 0.00 | 0.00% | 0.16 | 0 | 8 | 1.15 | 0.96 | 0.01 | -0.05 | 7/8/2025 | 7/25/2025 11:58:57 AM EST |
| 73.00 | 9.70 | 10.00 | 9.85 | 6.15 | 0.00 | 0.00% | 0.13 | 0 | 100 | 0.80 | 0.94 | 0.02 | -0.06 | 7/18/2025 | 7/25/2025 11:58:57 AM EST |
| 74.00 | 8.65 | 9.15 | 8.90 | 9.18 | 0.00 | 0.00% | 0.12 | 0 | 112 | 0.62 | 0.92 | 0.02 | -0.08 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 75.00 | 7.95 | 8.40 | 8.18 | 8.19 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.60 | 0.90 | 0.03 | -0.10 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 76.00 | 6.65 | 7.60 | 7.13 | 7.27 | +0.01 | +0.14% | 0.09 | 2 | 76 | 0.52 | 0.87 | 0.03 | -0.11 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 77.00 | 5.90 | 6.45 | 6.18 | 5.45 | 0.00 | 0.00% | 0.08 | 0 | 71 | 0.52 | 0.83 | 0.04 | -0.13 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
| 78.00 | 5.40 | 5.70 | 5.55 | 5.60 | 0.00 | 0.00% | 0.07 | 0 | 110 | 0.43 | 0.79 | 0.04 | -0.15 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 79.00 | 4.70 | 5.00 | 4.85 | 5.31 | +0.37 | +7.49% | 0.06 | 1 | 59 | 0.56 | 0.74 | 0.05 | -0.16 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 80.00 | 4.05 | 4.30 | 4.18 | 4.35 | -0.10 | -2.25% | 0.05 | 16 | 51 | 0.56 | 0.69 | 0.05 | -0.17 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 81.00 | 3.45 | 3.70 | 3.58 | 3.69 | +0.14 | +3.95% | 0.04 | 12 | 101 | 0.57 | 0.63 | 0.06 | -0.18 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 82.00 | 2.95 | 3.15 | 3.05 | 3.10 | +0.13 | +4.38% | 0.04 | 1 | 174 | 0.57 | 0.57 | 0.06 | -0.19 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 83.00 | 2.45 | 2.62 | 2.54 | 2.56 | -0.22 | -7.92% | 0.03 | 120 | 42 | 0.58 | 0.51 | 0.06 | -0.19 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 84.00 | 2.01 | 2.17 | 2.09 | 2.15 | -0.07 | -3.16% | 0.02 | 7 | 165 | 0.57 | 0.45 | 0.06 | -0.19 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 85.00 | 1.63 | 1.77 | 1.70 | 1.74 | -0.09 | -4.92% | 0.02 | 7 | 74 | 0.57 | 0.39 | 0.06 | -0.18 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 86.00 | 1.29 | 1.42 | 1.36 | 1.46 | -0.01 | -0.68% | 0.02 | 1 | 4 | 0.56 | 0.34 | 0.06 | -0.17 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 87.00 | 0.98 | 1.12 | 1.05 | 1.10 | +0.05 | +4.77% | 0.01 | 2 | 4 | 0.54 | 0.28 | 0.05 | -0.16 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 88.00 | 0.00 | 0.94 | 0.47 | 0.99 | +0.38 | +62.30% | 0.01 | 12 | 3 | 0.59 | 0.23 | 0.05 | -0.14 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 89.00 | 0.00 | 0.74 | 0.37 | 0.84 | +0.36 | +75.00% | 0.00 | 20 | 16 | 0.61 | 0.19 | 0.04 | -0.13 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 90.00 | 0.00 | 0.54 | 0.27 | 0.54 | +0.04 | +8.00% | 0.00 | 2 | 11 | 0.60 | 0.15 | 0.04 | -0.11 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 91.00 | 0.28 | 0.42 | 0.35 | 0.26 | % | 0.00 | 1 | 0 | 0.56 | 0.12 | 0.03 | -0.09 | 7/25/2025 | 7/25/2025 11:58:57 AM EST | |
| 92.00 | 0.00 | 0.37 | 0.19 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.10 | 0.03 | -0.08 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 93.00 | 0.11 | 0.56 | 0.34 | % | 0.00 | 0 | 0 | 0.60 | 0.07 | 0.02 | -0.06 | 7/25/2025 11:58:57 AM EST | |||
| 94.00 | 0.05 | 0.24 | 0.15 | % | 0.00 | 0 | 0 | 0.54 | 0.06 | 0.02 | -0.05 | 7/25/2025 11:58:57 AM 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 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/25/2025 11:58:57 AM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/25/2025 11:58:57 AM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:58:57 AM EST |
| 55.00 | 0.00 | 0.73 | 0.37 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 62.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 63.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 64.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.47 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.72 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 66.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.68 | 0.00 | 0.00 | -0.01 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 67.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.16 | -88.89% | 0.00 | 1 | 1 | 0.64 | 0.00 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 68.00 | 0.00 | 0.02 | 0.01 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.60 | -0.01 | 0.00 | -0.02 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 69.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.08 | -57.15% | 0.00 | 1 | 8 | 0.73 | -0.01 | 0.00 | -0.02 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.07 | -0.02 | 0.01 | -0.03 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
| 71.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.75 | -0.03 | 0.01 | -0.04 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 72.00 | 0.10 | 0.24 | 0.17 | 0.10 | -0.10 | -50.00% | 0.00 | 1 | 3,043 | 0.63 | -0.04 | 0.01 | -0.05 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 73.00 | 0.00 | 0.31 | 0.16 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.68 | -0.06 | 0.02 | -0.06 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 74.00 | 0.14 | 0.26 | 0.20 | 0.35 | +0.04 | +12.91% | 0.00 | 4 | 96 | 0.56 | -0.08 | 0.02 | -0.08 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 75.00 | 0.28 | 0.36 | 0.32 | 0.32 | -0.28 | -46.67% | 0.00 | 38 | 79 | 0.57 | -0.10 | 0.03 | -0.10 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 76.00 | 0.36 | 0.48 | 0.42 | 0.48 | -0.22 | -31.43% | 0.01 | 13 | 26 | 0.52 | -0.13 | 0.03 | -0.11 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 77.00 | 0.53 | 0.65 | 0.59 | 0.63 | -0.16 | -20.26% | 0.01 | 6 | 3,739 | 0.56 | -0.17 | 0.04 | -0.13 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 78.00 | 0.74 | 0.88 | 0.81 | 0.82 | -0.13 | -13.69% | 0.01 | 23 | 173 | 0.57 | -0.21 | 0.04 | -0.15 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 79.00 | 0.99 | 1.14 | 1.07 | 1.14 | -0.13 | -10.24% | 0.01 | 2 | 358 | 0.56 | -0.26 | 0.05 | -0.16 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 80.00 | 1.30 | 1.48 | 1.39 | 1.45 | -0.15 | -9.38% | 0.02 | 18 | 113 | 0.56 | -0.31 | 0.05 | -0.17 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 81.00 | 1.68 | 1.90 | 1.79 | 1.77 | -0.16 | -8.29% | 0.02 | 31 | 199 | 0.57 | -0.37 | 0.06 | -0.18 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 82.00 | 2.12 | 2.35 | 2.24 | 2.26 | -0.11 | -4.65% | 0.03 | 30 | 153 | 0.58 | -0.43 | 0.06 | -0.19 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 83.00 | 2.60 | 2.86 | 2.73 | 2.71 | -0.02 | -0.74% | 0.03 | 116 | 96 | 0.58 | -0.49 | 0.06 | -0.19 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 84.00 | 3.25 | 3.45 | 3.35 | 3.20 | -0.20 | -5.89% | 0.04 | 2 | 61 | 0.58 | -0.55 | 0.06 | -0.19 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 85.00 | 3.80 | 4.05 | 3.93 | 5.35 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.57 | -0.61 | 0.06 | -0.18 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
| 86.00 | 4.45 | 4.70 | 4.58 | 5.65 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.57 | -0.66 | 0.06 | -0.17 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 87.00 | 5.20 | 5.40 | 5.30 | % | 0.06 | 0 | 0 | 0.57 | -0.72 | 0.05 | -0.16 | 7/25/2025 11:58:57 AM EST | |||
| 88.00 | 5.90 | 6.15 | 6.03 | 9.30 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.57 | -0.77 | 0.05 | -0.14 | 7/21/2025 | 7/25/2025 11:58:57 AM EST |
| 89.00 | 6.65 | 6.95 | 6.80 | % | 0.08 | 0 | 0 | 0.54 | -0.81 | 0.04 | -0.13 | 7/25/2025 11:58:57 AM EST | |||
| 90.00 | 7.60 | 7.90 | 7.75 | % | 0.09 | 0 | 0 | 0.54 | -0.85 | 0.04 | -0.11 | 7/25/2025 11:58:57 AM EST | |||
| 91.00 | 8.40 | 8.70 | 8.55 | 9.65 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.54 | -0.88 | 0.03 | -0.09 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 92.00 | 9.40 | 9.95 | 9.68 | % | 0.11 | 0 | 0 | 0.60 | -0.90 | 0.03 | -0.08 | 7/25/2025 11:58:57 AM EST | |||
| 93.00 | 10.30 | 11.00 | 10.65 | % | 0.11 | 0 | 0 | 0.84 | -0.93 | 0.02 | -0.06 | 7/25/2025 11:58:57 AM EST | |||
| 94.00 | 11.30 | 12.10 | 11.70 | % | 0.12 | 0 | 0 | 0.92 | -0.94 | 0.02 | -0.05 | 7/25/2025 11:58:57 AM EST |