Options Chain for ELECTRONIC ARTS INC COM (EA) - $144.25 as of 3/31/2025 3:49:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 58.30 | 62.50 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 3/31/2025 3:59:44 PM EST | |||
| 90.00 | 53.50 | 58.00 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.02 | 3/31/2025 3:59:44 PM EST | |||
| 95.00 | 48.40 | 52.50 | % | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.02 | 3/31/2025 3:59:44 PM EST | |||
| 100.00 | 43.50 | 48.00 | 42.30 | 0.00 | 0.00% | 0 | 3 | 0.91 | 0.99 | 0.00 | -0.02 | 3/10/2025 | 3/31/2025 3:59:44 PM EST |
| 105.00 | 38.70 | 43.00 | % | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.02 | 3/31/2025 3:59:44 PM EST | |||
| 110.00 | 33.80 | 38.50 | 31.00 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.97 | 0.00 | -0.03 | 3/7/2025 | 3/31/2025 3:59:44 PM EST |
| 115.00 | 29.10 | 33.20 | 26.30 | 0.00 | 0.00% | 0 | 5 | 0.68 | 0.93 | 0.01 | -0.05 | 3/7/2025 | 3/31/2025 3:59:44 PM EST |
| 120.00 | 24.40 | 28.30 | % | 0 | 0 | 0.62 | 0.91 | 0.01 | -0.05 | 3/31/2025 3:59:44 PM EST | |||
| 125.00 | 21.60 | 22.60 | 21.17 | +7.97 | +60.38% | 45 | 7 | 0.44 | 0.86 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 3:59:44 PM EST |
| 130.00 | 17.30 | 17.80 | 17.80 | 0.00 | 0.00% | 0 | 159 | 0.39 | 0.81 | 0.01 | -0.07 | 3/28/2025 | 3/31/2025 3:59:44 PM EST |
| 135.00 | 13.30 | 13.80 | 13.70 | 0.00 | 0.00% | 0 | 1,033 | 0.37 | 0.74 | 0.02 | -0.08 | 3/24/2025 | 3/31/2025 3:59:44 PM EST |
| 140.00 | 9.70 | 10.10 | 9.40 | -0.78 | -7.67% | 42 | 561 | 0.34 | 0.65 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 3:59:44 PM EST |
| 145.00 | 6.60 | 7.00 | 6.90 | +0.19 | +2.84% | 196 | 606 | 0.32 | 0.53 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 3:59:44 PM EST |
| 150.00 | 4.20 | 4.70 | 4.60 | +0.60 | +15.00% | 1,582 | 9,207 | 0.32 | 0.40 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 3:59:44 PM EST |
| 155.00 | 2.50 | 2.75 | 2.25 | -0.35 | -13.47% | 2 | 211 | 0.30 | 0.28 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 3:59:44 PM EST |
| 160.00 | 1.40 | 1.50 | 1.40 | +0.20 | +16.67% | 1,373 | 10,972 | 0.29 | 0.18 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 3:59:44 PM EST |
| 165.00 | 0.00 | 0.95 | 0.72 | -0.21 | -22.59% | 1 | 52 | 0.30 | 0.11 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:44 PM EST |
| 170.00 | 0.00 | 1.20 | 0.40 | 0.00 | 0.00% | 0 | 7 | 0.36 | 0.06 | 0.01 | -0.02 | 3/24/2025 | 3/31/2025 3:59:44 PM EST |
| 175.00 | 0.00 | 1.55 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.03 | 0.01 | -0.01 | 3/26/2025 | 3/31/2025 3:59:44 PM EST |
| 180.00 | 0.00 | 1.35 | % | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.01 | 3/31/2025 3:59:44 PM EST | |||
| 185.00 | 0.00 | 1.35 | 0.18 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:44 PM EST |
| 190.00 | 0.00 | 1.35 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:44 PM EST | |||
| 195.00 | 0.00 | 0.80 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:44 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 | 0.85 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 3/31/2025 3:59:44 PM EST | |||
| 90.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | -0.02 | 3/28/2025 | 3/31/2025 3:59:44 PM EST |
| 95.00 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.61 | -0.01 | 0.00 | -0.02 | 3/26/2025 | 3/31/2025 3:59:44 PM EST |
| 100.00 | 0.00 | 1.65 | 0.60 | 0.00 | 0.00% | 0 | 3 | 0.82 | -0.01 | 0.00 | -0.02 | 3/12/2025 | 3/31/2025 3:59:44 PM EST |
| 105.00 | 0.00 | 2.00 | 0.60 | 0.00 | 0.00% | 0 | 10 | 0.83 | -0.02 | 0.00 | -0.02 | 3/26/2025 | 3/31/2025 3:59:44 PM EST |
| 110.00 | 0.00 | 2.60 | 1.22 | 0.00 | 0.00% | 0 | 10 | 0.76 | -0.03 | 0.00 | -0.03 | 3/11/2025 | 3/31/2025 3:59:44 PM EST |
| 115.00 | 0.00 | 1.00 | 0.60 | 0.00 | 0.00% | 0 | 1,092 | 0.43 | -0.07 | 0.01 | -0.05 | 3/24/2025 | 3/31/2025 3:59:44 PM EST |
| 120.00 | 0.00 | 1.30 | 1.10 | +0.22 | +25.00% | 1 | 236 | 0.52 | -0.09 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 3:59:44 PM EST |
| 125.00 | 1.30 | 1.90 | 1.55 | +0.10 | +6.90% | 4 | 195 | 0.42 | -0.14 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 3:59:44 PM EST |
| 130.00 | 1.95 | 2.35 | 2.30 | +0.35 | +17.95% | 2 | 4,365 | 0.38 | -0.19 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 3:59:44 PM EST |
| 135.00 | 2.95 | 3.30 | 2.70 | 0.00 | 0.00% | 0 | 535 | 0.36 | -0.26 | 0.02 | -0.08 | 3/28/2025 | 3/31/2025 3:59:44 PM EST |
| 140.00 | 4.30 | 4.60 | 4.70 | +0.60 | +14.64% | 39 | 572 | 0.34 | -0.35 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 3:59:44 PM EST |
| 145.00 | 6.20 | 6.50 | 6.40 | +0.24 | +3.90% | 54 | 1,091 | 0.32 | -0.47 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 3:59:44 PM EST |
| 150.00 | 8.80 | 9.20 | 9.20 | +1.40 | +17.95% | 3 | 71 | 0.30 | -0.60 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 3:59:44 PM EST |
| 155.00 | 12.00 | 12.40 | 11.50 | 0.00 | 0.00% | 0 | 20 | 0.28 | -0.72 | 0.02 | -0.06 | 3/28/2025 | 3/31/2025 3:59:44 PM EST |
| 160.00 | 14.70 | 17.80 | 15.90 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.82 | 0.02 | -0.04 | 3/28/2025 | 3/31/2025 3:59:44 PM EST |
| 165.00 | 19.70 | 22.60 | % | 0 | 0 | 0.43 | -0.89 | 0.01 | -0.03 | 3/31/2025 3:59:44 PM EST | |||
| 170.00 | 24.00 | 27.50 | % | 0 | 0 | 0.48 | -0.94 | 0.01 | -0.02 | 3/31/2025 3:59:44 PM EST | |||
| 175.00 | 28.50 | 33.00 | % | 0 | 0 | 0.53 | -0.97 | 0.01 | -0.01 | 3/31/2025 3:59:44 PM EST | |||
| 180.00 | 33.60 | 38.00 | % | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 3/31/2025 3:59:44 PM EST | |||
| 185.00 | 38.60 | 43.00 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 3/31/2025 3:59:44 PM EST | |||
| 190.00 | 43.50 | 48.00 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:44 PM EST | |||
| 195.00 | 48.50 | 53.00 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:44 PM EST |