Options Chain for ELECTRONIC ARTS INC COM (EA) - $171.40 as of 8/22/2025 8:01:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 81.30 | 82.00 | 81.65 | % | 0.91 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 95.00 | 76.20 | 77.50 | 76.85 | % | 0.81 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 100.00 | 69.80 | 73.50 | 71.65 | % | 0.72 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 105.00 | 64.90 | 68.00 | 66.45 | % | 0.63 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 110.00 | 60.10 | 63.50 | 61.80 | % | 0.56 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 115.00 | 54.90 | 57.70 | 56.30 | % | 0.49 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 120.00 | 49.90 | 53.20 | 51.55 | % | 0.43 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 125.00 | 45.00 | 48.80 | 46.90 | % | 0.38 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 130.00 | 40.20 | 42.90 | 41.55 | % | 0.32 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 135.00 | 35.10 | 38.80 | 36.95 | % | 0.27 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 140.00 | 30.40 | 33.90 | 32.15 | % | 0.23 | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 145.00 | 25.50 | 28.20 | 26.85 | % | 0.19 | 0 | 0 | 0.44 | 0.99 | 0.00 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 150.00 | 20.60 | 24.20 | 22.40 | % | 0.15 | 0 | 0 | 0.43 | 0.97 | 0.00 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 155.00 | 16.10 | 18.60 | 17.35 | % | 0.11 | 0 | 0 | 0.35 | 0.93 | 0.01 | -0.03 | 8/22/2025 3:59:49 PM EST | |||
| 160.00 | 11.80 | 13.90 | 12.85 | % | 0.08 | 0 | 0 | 0.31 | 0.85 | 0.02 | -0.05 | 8/22/2025 3:59:49 PM EST | |||
| 165.00 | 8.20 | 9.90 | 9.05 | % | 0.05 | 0 | 0 | 0.19 | 0.74 | 0.03 | -0.07 | 8/22/2025 3:59:49 PM EST | |||
| 170.00 | 5.80 | 6.60 | 6.20 | % | 0.04 | 0 | 0 | 0.21 | 0.59 | 0.03 | -0.07 | 8/22/2025 3:59:49 PM EST | |||
| 175.00 | 3.50 | 4.00 | 3.75 | 3.70 | % | 0.02 | 4 | 0 | 0.21 | 0.43 | 0.03 | -0.07 | 8/22/2025 | 8/22/2025 3:59:49 PM EST | |
| 180.00 | 1.80 | 2.40 | 2.10 | % | 0.01 | 0 | 0 | 0.21 | 0.29 | 0.03 | -0.06 | 8/22/2025 3:59:49 PM EST | |||
| 185.00 | 0.85 | 1.55 | 1.20 | % | 0.01 | 0 | 0 | 0.22 | 0.18 | 0.02 | -0.04 | 8/22/2025 3:59:49 PM EST | |||
| 190.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.29 | 0.10 | 0.01 | -0.03 | 8/22/2025 3:59:49 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.30 | 0.05 | 0.01 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 200.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 205.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 210.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 235.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 240.00 | 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 | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.80 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 140.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 145.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 150.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.34 | -0.03 | 0.00 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 155.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.32 | -0.07 | 0.01 | -0.03 | 8/22/2025 3:59:49 PM EST | |||
| 160.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.35 | -0.15 | 0.02 | -0.05 | 8/22/2025 3:59:49 PM EST | |||
| 165.00 | 1.95 | 2.80 | 2.38 | % | 0.01 | 0 | 0 | 0.23 | -0.26 | 0.03 | -0.07 | 8/22/2025 3:59:49 PM EST | |||
| 170.00 | 3.80 | 4.50 | 4.15 | % | 0.02 | 0 | 0 | 0.23 | -0.41 | 0.03 | -0.07 | 8/22/2025 3:59:49 PM EST | |||
| 175.00 | 6.30 | 7.00 | 6.65 | % | 0.04 | 0 | 0 | 0.22 | -0.57 | 0.03 | -0.07 | 8/22/2025 3:59:49 PM EST | |||
| 180.00 | 9.70 | 10.50 | 10.10 | % | 0.06 | 0 | 0 | 0.21 | -0.71 | 0.03 | -0.06 | 8/22/2025 3:59:49 PM EST | |||
| 185.00 | 12.40 | 16.20 | 14.30 | % | 0.08 | 0 | 0 | 0.33 | -0.82 | 0.02 | -0.04 | 8/22/2025 3:59:49 PM EST | |||
| 190.00 | 17.40 | 19.90 | 18.65 | % | 0.10 | 0 | 0 | 0.28 | -0.90 | 0.01 | -0.03 | 8/22/2025 3:59:49 PM EST | |||
| 195.00 | 22.10 | 25.30 | 23.70 | % | 0.12 | 0 | 0 | 0.41 | -0.95 | 0.01 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 200.00 | 26.90 | 30.50 | 28.70 | % | 0.14 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 205.00 | 32.20 | 35.40 | 33.80 | % | 0.16 | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 210.00 | 37.10 | 40.60 | 38.85 | % | 0.18 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 215.00 | 42.00 | 45.50 | 43.75 | % | 0.20 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 220.00 | 47.00 | 50.70 | 48.85 | % | 0.22 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 225.00 | 52.10 | 55.60 | 53.85 | % | 0.24 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 230.00 | 57.70 | 59.90 | 58.80 | % | 0.26 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 235.00 | 62.10 | 65.40 | 63.75 | % | 0.27 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 240.00 | 67.50 | 70.60 | 69.05 | % | 0.29 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 245.00 | 72.70 | 73.90 | 73.30 | % | 0.30 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 250.00 | 77.00 | 79.00 | 78.00 | % | 0.31 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST |