Options Chain for ELECTRONIC ARTS INC COM (EA) - $145.30 as of 3/28/2025 2:52:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 58.10 | 62.00 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 90.00 | 53.20 | 57.10 | % | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 95.00 | 48.30 | 52.10 | % | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 100.00 | 43.40 | 47.20 | 42.30 | 0.00 | 0.00% | 0 | 3 | 0.88 | 0.98 | 0.00 | -0.02 | 3/10/2025 | 3/28/2025 3:59:56 PM EST |
| 105.00 | 38.50 | 42.40 | % | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 110.00 | 33.70 | 37.50 | 31.00 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.95 | 0.00 | -0.04 | 3/7/2025 | 3/28/2025 3:59:56 PM EST |
| 115.00 | 29.40 | 32.80 | 26.30 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.94 | 0.01 | -0.04 | 3/7/2025 | 3/28/2025 3:59:56 PM EST |
| 120.00 | 24.70 | 28.00 | % | 0 | 0 | 0.46 | 0.91 | 0.01 | -0.05 | 3/28/2025 3:59:56 PM EST | |||
| 125.00 | 20.20 | 23.50 | 13.20 | 0.00 | 0.00% | 0 | 7 | 0.42 | 0.87 | 0.01 | -0.05 | 3/4/2025 | 3/28/2025 3:59:56 PM EST |
| 130.00 | 16.90 | 18.90 | 17.80 | -0.80 | -4.31% | 3 | 159 | 0.42 | 0.82 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 135.00 | 12.40 | 13.30 | 13.70 | 0.00 | 0.00% | 0 | 1,033 | 0.33 | 0.74 | 0.02 | -0.07 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 140.00 | 9.30 | 9.60 | 10.18 | -0.52 | -4.86% | 4 | 561 | 0.32 | 0.64 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 145.00 | 6.20 | 6.50 | 6.71 | -0.79 | -10.54% | 42 | 569 | 0.30 | 0.52 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 150.00 | 3.80 | 4.10 | 4.00 | -0.70 | -14.90% | 5,187 | 4,279 | 0.28 | 0.39 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 155.00 | 2.20 | 2.60 | 2.60 | -0.20 | -7.15% | 27 | 194 | 0.28 | 0.26 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 160.00 | 1.10 | 1.35 | 1.20 | -0.30 | -20.00% | 5,811 | 5,164 | 0.27 | 0.16 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 165.00 | 0.50 | 1.00 | 0.93 | +0.06 | +6.90% | 2 | 50 | 0.28 | 0.09 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 7 | 0.25 | 0.06 | 0.01 | -0.02 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 0.65 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.04 | 0.01 | -0.02 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 0.95 | % | 0 | 0 | 0.34 | 0.02 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 185.00 | 0.00 | 1.35 | 0.18 | % | 2 | 0 | 0.37 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 190.00 | 0.00 | 0.45 | % | 0 | 0 | 0.39 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 195.00 | 0.00 | 0.80 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.60 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 1.55 | 0.20 | % | 1 | 0 | 0.96 | -0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 95.00 | 0.00 | 0.65 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.58 | -0.01 | 0.00 | -0.02 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 100.00 | 0.05 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 3 | 0.67 | -0.02 | 0.00 | -0.02 | 3/12/2025 | 3/28/2025 3:59:56 PM EST |
| 105.00 | 0.10 | 1.75 | 0.60 | 0.00 | 0.00% | 0 | 10 | 0.58 | -0.02 | 0.00 | -0.03 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 110.00 | 0.15 | 2.30 | 1.22 | 0.00 | 0.00% | 0 | 10 | 0.60 | -0.05 | 0.00 | -0.04 | 3/11/2025 | 3/28/2025 3:59:56 PM EST |
| 115.00 | 0.20 | 2.10 | 0.60 | 0.00 | 0.00% | 0 | 1,092 | 0.51 | -0.06 | 0.01 | -0.04 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 120.00 | 0.40 | 3.10 | 0.88 | 0.00 | 0.00% | 0 | 236 | 0.50 | -0.09 | 0.01 | -0.05 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 125.00 | 1.25 | 1.65 | 1.45 | 0.00 | 0.00% | 0 | 195 | 0.39 | -0.13 | 0.01 | -0.05 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 130.00 | 1.90 | 2.15 | 1.95 | +0.19 | +10.80% | 2 | 4,365 | 0.36 | -0.18 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 135.00 | 2.85 | 4.10 | 2.70 | +0.09 | +3.45% | 2 | 533 | 0.36 | -0.26 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 140.00 | 4.20 | 4.40 | 4.10 | +0.20 | +5.13% | 17 | 555 | 0.31 | -0.36 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 145.00 | 6.00 | 6.30 | 6.16 | +0.46 | +8.07% | 193 | 902 | 0.29 | -0.48 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 150.00 | 8.60 | 9.70 | 7.80 | 0.00 | 0.00% | 0 | 71 | 0.29 | -0.61 | 0.03 | -0.07 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 155.00 | 11.90 | 12.40 | 11.50 | +0.55 | +5.03% | 10 | 10 | 0.26 | -0.74 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 160.00 | 15.60 | 16.80 | 15.90 | +0.20 | +1.28% | 1 | 1 | 0.25 | -0.84 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 165.00 | 19.30 | 22.70 | % | 0 | 0 | 0.39 | -0.91 | 0.01 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 170.00 | 23.70 | 27.00 | % | 0 | 0 | 0.36 | -0.94 | 0.01 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 175.00 | 28.70 | 32.70 | % | 0 | 0 | 0.44 | -0.96 | 0.01 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 180.00 | 33.70 | 37.60 | % | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 185.00 | 38.70 | 42.60 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 190.00 | 43.70 | 47.60 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 195.00 | 48.70 | 52.60 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |