Options Chain for ELECTRONIC ARTS INC COM (EA) - $121.25 as of 2/4/2025 9:11:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 59.40 | 63.10 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 65.00 | 54.40 | 58.20 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 70.00 | 49.50 | 53.20 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 75.00 | 44.60 | 48.30 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 80.00 | 39.90 | 43.40 | 87.67 | 0.00 | 0.00% | 0 | 1 | 1.04 | 1.00 | 0.00 | -0.01 | 12/4/2024 | 2/4/2025 4:00:03 PM EST |
| 85.00 | 34.70 | 38.10 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 90.00 | 29.80 | 33.50 | 33.95 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.98 | 0.00 | -0.02 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 95.00 | 25.30 | 28.60 | 22.26 | 0.00 | 0.00% | 0 | 16 | 0.71 | 0.97 | 0.00 | -0.02 | 1/28/2025 | 2/4/2025 4:00:03 PM EST |
| 100.00 | 21.20 | 23.40 | 21.76 | -0.74 | -3.29% | 17 | 8 | 0.59 | 0.93 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 105.00 | 16.20 | 19.10 | 17.50 | -1.65 | -8.62% | 4 | 24 | 0.46 | 0.89 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 110.00 | 12.40 | 13.90 | 11.90 | -2.60 | -17.94% | 1 | 162 | 0.31 | 0.82 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 115.00 | 8.80 | 9.70 | 8.59 | -1.81 | -17.41% | 150 | 1,035 | 0.32 | 0.73 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 120.00 | 5.60 | 6.30 | 5.25 | -1.40 | -21.06% | 175 | 1,564 | 0.29 | 0.58 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 125.00 | 3.20 | 3.40 | 3.17 | -0.93 | -22.69% | 246 | 1,292 | 0.27 | 0.40 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 130.00 | 1.65 | 1.85 | 1.81 | -0.44 | -19.56% | 249 | 705 | 0.27 | 0.25 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 135.00 | 0.80 | 1.00 | 0.95 | -0.21 | -18.11% | 584 | 1,240 | 0.27 | 0.14 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 140.00 | 0.40 | 0.50 | 0.45 | -0.20 | -30.77% | 899 | 1,136 | 0.28 | 0.08 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 145.00 | 0.25 | 0.30 | 0.30 | -0.03 | -9.10% | 268 | 728 | 0.30 | 0.04 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 150.00 | 0.05 | 0.15 | 0.17 | -0.05 | -22.73% | 151 | 1,124 | 0.28 | 0.02 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 155.00 | 0.05 | 0.60 | 0.07 | -0.03 | -30.00% | 23 | 837 | 0.33 | 0.01 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 160.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 389 | 0.48 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 165.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 230 | 0.43 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 170.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 458 | 0.50 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 175.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 173 | 0.51 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 4:00:03 PM EST |
| 180.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 134 | 0.55 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 91 | 0.55 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 190.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 25 | 0.69 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 2/4/2025 4:00:03 PM EST |
| 195.00 | 0.00 | 1.10 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.71 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 2/4/2025 4:00:03 PM EST |
| 200.00 | 0.00 | 1.05 | 0.60 | 0.00 | 0.00% | 0 | 4 | 0.75 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 2/4/2025 4:00:03 PM EST |
| 210.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.76 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 2/4/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 0.60 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.35 | 0.09 | 0.00 | 0.00% | 0 | 49 | 0.76 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 1.00 | 0.45 | 0.00 | 0.00% | 0 | 21 | 0.72 | 0.00 | 0.00 | -0.01 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 85.00 | 0.05 | 1.45 | 0.25 | 0.00 | 0.00% | 0 | 29 | 0.71 | 0.00 | 0.00 | -0.01 | 1/28/2025 | 2/4/2025 4:00:03 PM EST |
| 90.00 | 0.15 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 218 | 0.46 | -0.02 | 0.00 | -0.02 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 95.00 | 0.20 | 0.50 | 0.25 | 0.00 | 0.00% | 7 | 349 | 0.43 | -0.03 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 100.00 | 0.35 | 0.45 | 0.40 | 0.00 | 0.00% | 7 | 545 | 0.37 | -0.07 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 105.00 | 0.60 | 0.75 | 0.63 | +0.03 | +5.00% | 407 | 744 | 0.35 | -0.11 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 110.00 | 1.10 | 1.25 | 1.15 | +0.15 | +15.00% | 419 | 7,831 | 0.31 | -0.18 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 115.00 | 2.10 | 2.25 | 2.15 | +0.28 | +14.98% | 118 | 1,432 | 0.29 | -0.27 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 120.00 | 3.70 | 4.10 | 3.90 | +0.58 | +17.47% | 146 | 582 | 0.28 | -0.42 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 125.00 | 6.40 | 6.90 | 6.69 | +0.93 | +16.15% | 20 | 145 | 0.28 | -0.60 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 130.00 | 9.10 | 10.40 | 10.08 | +1.28 | +14.55% | 7 | 460 | 0.25 | -0.75 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 135.00 | 13.70 | 14.60 | 13.46 | +0.36 | +2.75% | 1 | 323 | 0.26 | -0.86 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 140.00 | 18.20 | 19.30 | 19.50 | +1.71 | +9.62% | 1 | 161 | 0.34 | -0.92 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 145.00 | 22.20 | 25.50 | 22.37 | 0.00 | 0.00% | 0 | 20 | 0.56 | -0.96 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 150.00 | 27.00 | 30.70 | 31.79 | 0.00 | 0.00% | 0 | 18 | 0.62 | -0.98 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 155.00 | 32.20 | 35.90 | 36.50 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.99 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 160.00 | 37.60 | 40.80 | 36.90 | 0.00 | 0.00% | 0 | 155 | 0.72 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 165.00 | 42.70 | 45.90 | 41.90 | 0.00 | 0.00% | 0 | 19 | 0.77 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 170.00 | 46.90 | 50.70 | 53.90 | 0.00 | 0.00% | 0 | 1 | 0.81 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:03 PM EST |
| 175.00 | 52.10 | 55.90 | 33.82 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 4:00:03 PM EST |
| 180.00 | 57.10 | 60.80 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 185.00 | 62.10 | 65.80 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 190.00 | 67.10 | 70.80 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 195.00 | 72.10 | 75.80 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 200.00 | 77.10 | 80.80 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 210.00 | 86.70 | 91.00 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST |