Options Chain for ELECTRONIC ARTS INC COM (EA) - $171.55 as of 8/22/2025 3:40:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 96.50 | 97.60 | 97.05 | 98.00 | 0.00 | 0.00% | 1.29 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:49 PM EST |
| 80.00 | 91.50 | 92.70 | 92.10 | % | 1.15 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 85.00 | 86.60 | 88.00 | 87.30 | % | 1.03 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 90.00 | 81.50 | 82.20 | 81.85 | % | 0.91 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 95.00 | 76.60 | 78.50 | 77.55 | % | 0.82 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 100.00 | 71.60 | 72.20 | 71.90 | % | 0.72 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 105.00 | 66.70 | 67.30 | 67.00 | % | 0.64 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 110.00 | 61.50 | 62.40 | 61.95 | % | 0.56 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 115.00 | 56.70 | 58.90 | 57.80 | % | 0.50 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 120.00 | 51.80 | 52.70 | 52.25 | 54.20 | 0.00 | 0.00% | 0.44 | 0 | 72 | 0.62 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:49 PM EST |
| 125.00 | 46.80 | 47.60 | 47.20 | % | 0.38 | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 130.00 | 41.20 | 43.60 | 42.40 | % | 0.33 | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 135.00 | 37.10 | 38.20 | 37.65 | 21.00 | 0.00 | 0.00% | 0.28 | 0 | 6 | 0.47 | 0.99 | 0.00 | -0.02 | 7/30/2025 | 8/22/2025 3:59:49 PM EST |
| 140.00 | 32.20 | 34.00 | 33.10 | 34.79 | 0.00 | 0.00% | 0.24 | 0 | 8 | 0.43 | 0.98 | 0.00 | -0.03 | 8/11/2025 | 8/22/2025 3:59:49 PM EST |
| 145.00 | 27.50 | 29.10 | 28.30 | 13.10 | 0.00 | 0.00% | 0.20 | 0 | 46 | 0.38 | 0.95 | 0.01 | -0.04 | 7/31/2025 | 8/22/2025 3:59:49 PM EST |
| 150.00 | 22.80 | 23.20 | 23.00 | 21.20 | 0.00 | 0.00% | 0.15 | 0 | 58 | 0.22 | 0.92 | 0.01 | -0.05 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 155.00 | 18.40 | 18.80 | 18.60 | 18.61 | 0.00 | 0.00% | 0.12 | 0 | 496 | 0.21 | 0.86 | 0.01 | -0.05 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 160.00 | 14.30 | 14.70 | 14.50 | 14.67 | +2.42 | +19.76% | 0.09 | 3 | 404 | 0.23 | 0.79 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 165.00 | 10.50 | 11.60 | 11.05 | 11.70 | +1.30 | +12.50% | 0.07 | 2 | 1,833 | 0.23 | 0.70 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 170.00 | 7.50 | 7.80 | 7.65 | 7.65 | +0.47 | +6.55% | 0.05 | 40 | 1,215 | 0.23 | 0.59 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 175.00 | 5.00 | 5.30 | 5.15 | 5.18 | +0.38 | +7.92% | 0.03 | 40 | 420 | 0.22 | 0.47 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 180.00 | 3.10 | 3.40 | 3.25 | 3.25 | -0.08 | -2.41% | 0.02 | 6 | 294 | 0.22 | 0.35 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 185.00 | 1.85 | 2.00 | 1.93 | 2.53 | +0.38 | +17.68% | 0.01 | 3 | 178 | 0.22 | 0.25 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 190.00 | 1.00 | 1.20 | 1.10 | 1.05 | -0.25 | -19.24% | 0.01 | 2 | 112 | 0.22 | 0.16 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 195.00 | 0.00 | 0.85 | 0.43 | 0.61 | -0.17 | -21.80% | 0.00 | 4 | 85 | 0.25 | 0.10 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 200.00 | 0.15 | 0.75 | 0.45 | 0.42 | -0.08 | -16.00% | 0.00 | 7 | 113 | 0.22 | 0.06 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 210.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.28 | 0.02 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 220.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.38 | 0.01 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 230.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.42 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:49 PM EST |
| 240.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 250.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/22/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 85.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/22/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 0.40 | 0.20 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 0.45 | 0.23 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.48 | 0.00 | 0.00 | -0.01 | 7/28/2025 | 8/22/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 1.50 | 0.75 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 214 | 0.56 | 0.00 | 0.00 | -0.02 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.40 | -0.01 | 0.00 | -0.02 | 8/15/2025 | 8/22/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.35 | -0.02 | 0.00 | -0.03 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 145.00 | 0.00 | 0.65 | 0.33 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 274 | 0.33 | -0.05 | 0.01 | -0.04 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 150.00 | 0.70 | 0.90 | 0.80 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 319 | 0.28 | -0.08 | 0.01 | -0.05 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 155.00 | 1.25 | 1.45 | 1.35 | 1.40 | -0.10 | -6.67% | 0.01 | 5 | 201 | 0.27 | -0.14 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 160.00 | 2.10 | 2.30 | 2.20 | 2.15 | -0.32 | -12.96% | 0.01 | 7 | 227 | 0.26 | -0.21 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 165.00 | 3.30 | 3.60 | 3.45 | 3.72 | -0.28 | -7.00% | 0.02 | 428 | 422 | 0.25 | -0.30 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 170.00 | 5.10 | 5.50 | 5.30 | 5.20 | -0.30 | -5.46% | 0.03 | 46 | 115 | 0.25 | -0.41 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 175.00 | 7.60 | 8.10 | 7.85 | 7.60 | -0.30 | -3.80% | 0.04 | 1 | 33 | 0.25 | -0.53 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 180.00 | 10.70 | 11.30 | 11.00 | 11.80 | 0.00 | 0.00% | 0.06 | 0 | 41 | 0.24 | -0.65 | 0.02 | -0.06 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 185.00 | 13.30 | 15.20 | 14.25 | 15.50 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.23 | -0.75 | 0.02 | -0.05 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 190.00 | 17.50 | 19.40 | 18.45 | 14.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.26 | -0.84 | 0.02 | -0.04 | 8/15/2025 | 8/22/2025 3:59:49 PM EST |
| 195.00 | 23.20 | 24.00 | 23.60 | % | 0.12 | 0 | 0 | 0.30 | -0.90 | 0.01 | -0.03 | 8/22/2025 3:59:49 PM EST | |||
| 200.00 | 27.80 | 29.10 | 28.45 | % | 0.14 | 0 | 0 | 0.31 | -0.94 | 0.01 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 210.00 | 37.40 | 39.00 | 38.20 | 30.80 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 8/13/2025 | 8/22/2025 3:59:49 PM EST |
| 220.00 | 47.50 | 49.00 | 48.25 | 39.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:49 PM EST |
| 230.00 | 58.20 | 59.30 | 58.75 | 60.55 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 240.00 | 67.00 | 69.20 | 68.10 | 70.55 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 250.00 | 78.30 | 79.30 | 78.80 | 80.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 260.00 | 87.80 | 89.00 | 88.40 | 90.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |