Options Chain for ELECTRONIC ARTS INC COM (EA) - $199.92 as of 10/30/2025 8:22:11 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 | 123.60 | 127.80 | 125.70 | % | 1.68 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 80.00 | 118.60 | 122.80 | 120.70 | % | 1.51 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 85.00 | 113.60 | 117.80 | 115.70 | % | 1.36 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 90.00 | 108.70 | 112.80 | 110.75 | % | 1.23 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 95.00 | 103.70 | 108.00 | 105.85 | % | 1.11 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 100.00 | 98.70 | 103.00 | 100.85 | % | 1.01 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 105.00 | 94.30 | 98.00 | 96.15 | 41.60 | 0.00 | 0.00% | 0.92 | 0 | 6 | 1.21 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 10/30/2025 3:59:50 PM EST |
| 110.00 | 88.80 | 93.00 | 90.90 | 63.80 | 0.00 | 0.00% | 0.83 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/30/2025 3:59:50 PM EST |
| 115.00 | 83.80 | 88.00 | 85.90 | % | 0.75 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 120.00 | 79.40 | 83.00 | 81.20 | 61.70 | 0.00 | 0.00% | 0.68 | 0 | 3 | 0.98 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 10/30/2025 3:59:50 PM EST |
| 125.00 | 73.80 | 78.00 | 75.90 | % | 0.61 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 130.00 | 69.50 | 73.00 | 71.25 | 45.47 | 0.00 | 0.00% | 0.55 | 0 | 18 | 0.87 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 10/30/2025 3:59:50 PM EST |
| 135.00 | 64.50 | 68.00 | 66.25 | 57.10 | 0.00 | 0.00% | 0.49 | 0 | 36 | 0.80 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/30/2025 3:59:50 PM EST |
| 140.00 | 59.50 | 63.00 | 61.25 | 61.31 | 0.00 | 0.00% | 0.44 | 0 | 25 | 0.75 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/30/2025 3:59:50 PM EST |
| 145.00 | 54.60 | 58.00 | 56.30 | 50.71 | 0.00 | 0.00% | 0.39 | 0 | 14 | 0.69 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/30/2025 3:59:50 PM EST |
| 150.00 | 49.60 | 53.00 | 51.30 | 50.65 | 0.00 | 0.00% | 0.34 | 0 | 73 | 0.63 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/30/2025 3:59:50 PM EST |
| 155.00 | 44.60 | 48.20 | 46.40 | 22.24 | 0.00 | 0.00% | 0.30 | 0 | 148 | 0.58 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/30/2025 3:59:50 PM EST |
| 160.00 | 39.70 | 43.30 | 41.50 | 41.50 | 0.00 | 0.00% | 0.26 | 0 | 50 | 0.52 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 3:59:50 PM EST |
| 165.00 | 34.70 | 38.40 | 36.55 | 36.00 | 0.00 | 0.00% | 0.22 | 0 | 56 | 0.47 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/30/2025 3:59:50 PM EST |
| 170.00 | 29.70 | 33.40 | 31.55 | 31.58 | 0.00 | 0.00% | 0.19 | 0 | 152 | 0.42 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 3:59:50 PM EST |
| 175.00 | 24.90 | 27.30 | 26.10 | 26.40 | 0.00 | 0.00% | 0.15 | 0 | 126 | 0.27 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:50 PM EST |
| 180.00 | 20.00 | 23.50 | 21.75 | 21.40 | 0.00 | 0.00% | 0.12 | 0 | 223 | 0.31 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/30/2025 3:59:50 PM EST |
| 185.00 | 15.00 | 18.50 | 16.75 | 17.00 | 0.00 | 0.00% | 0.09 | 0 | 113 | 0.25 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:50 PM EST |
| 190.00 | 10.20 | 13.50 | 11.85 | 12.35 | 0.00 | 0.00% | 0.06 | 0 | 105 | 0.20 | 0.98 | 0.01 | -0.04 | 10/15/2025 | 10/30/2025 3:59:50 PM EST |
| 195.00 | 4.80 | 8.50 | 6.65 | 7.04 | 0.00 | 0.00% | 0.03 | 0 | 200 | 0.14 | 0.88 | 0.03 | -0.04 | 10/27/2025 | 10/30/2025 3:59:50 PM EST |
| 200.00 | 0.70 | 4.20 | 2.45 | 2.41 | 0.00 | 0.00% | 0.01 | 0 | 1,381 | 0.11 | 0.66 | 0.08 | -0.04 | 10/29/2025 | 10/30/2025 3:59:50 PM EST |
| 210.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 30 | 3,211 | 0.07 | 0.04 | 0.02 | -0.01 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 674 | 0.17 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:50 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.34 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/30/2025 3:59:50 PM EST |
| 240.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 250.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.26 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/30/2025 3:59:50 PM EST |
| 260.00 | 0.00 | 2.10 | 1.05 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.54 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/30/2025 3:59:50 PM EST |
| 270.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 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 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.76 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 10/30/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 10/30/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.47 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 10/30/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/30/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.30 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 10/30/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.23 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/30/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.15 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 10/30/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.08 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/30/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.01 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/30/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.95 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/30/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.88 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 165 | 0.82 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/30/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.52 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/30/2025 3:59:50 PM EST |
| 145.00 | 0.05 | 0.40 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.43 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 3:59:50 PM EST |
| 150.00 | 0.05 | 0.40 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.39 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 3:59:50 PM EST |
| 155.00 | 0.05 | 1.20 | 0.63 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.39 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:50 PM EST |
| 160.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.32 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:50 PM EST |
| 165.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 331 | 0.42 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 3:59:50 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.25 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/30/2025 3:59:50 PM EST |
| 175.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 312 | 0.20 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:50 PM EST |
| 180.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.17 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 3:59:50 PM EST |
| 185.00 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.18 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/30/2025 3:59:50 PM EST |
| 190.00 | 0.05 | 1.55 | 0.80 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 529 | 0.13 | -0.02 | 0.01 | -0.04 | 10/27/2025 | 10/30/2025 3:59:50 PM EST |
| 195.00 | 0.20 | 0.85 | 0.53 | 0.18 | -0.17 | -48.58% | 0.00 | 1 | 1,699 | 0.07 | -0.12 | 0.03 | -0.04 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 200.00 | 0.50 | 0.90 | 0.70 | 0.50 | -0.30 | -37.50% | 0.00 | 2 | 2,567 | 0.04 | -0.34 | 0.08 | -0.04 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 210.00 | 7.90 | 12.20 | 10.05 | 10.00 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.23 | -0.96 | 0.02 | -0.01 | 10/28/2025 | 10/30/2025 3:59:50 PM EST |
| 220.00 | 17.90 | 22.20 | 20.05 | % | 0.09 | 0 | 0 | 0.33 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 230.00 | 27.90 | 32.20 | 30.05 | % | 0.13 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 240.00 | 37.90 | 42.20 | 40.05 | % | 0.17 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 250.00 | 47.90 | 52.20 | 50.05 | % | 0.20 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 260.00 | 57.90 | 62.20 | 60.05 | % | 0.23 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 270.00 | 67.90 | 72.20 | 70.05 | % | 0.26 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 280.00 | 77.90 | 82.20 | 80.05 | % | 0.29 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 290.00 | 87.90 | 92.20 | 90.05 | % | 0.31 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST |