Options Chain for ELECTRONIC ARTS INC COM (EA) - $146.89 as of 5/27/2025 4:08:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 15.20 | 19.20 | % | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.01 | 5/27/2025 4:00:02 PM EST | |||
| 135.00 | 10.50 | 14.30 | % | 0 | 0 | 0.48 | 0.94 | 0.01 | -0.03 | 5/27/2025 4:00:02 PM EST | |||
| 136.00 | 9.40 | 13.40 | % | 0 | 0 | 0.45 | 0.93 | 0.02 | -0.04 | 5/27/2025 4:00:02 PM EST | |||
| 137.00 | 9.50 | 11.90 | % | 0 | 0 | 0.38 | 0.90 | 0.02 | -0.04 | 5/27/2025 4:00:02 PM EST | |||
| 138.00 | 7.60 | 11.60 | % | 0 | 0 | 0.29 | 0.88 | 0.02 | -0.05 | 5/27/2025 4:00:02 PM EST | |||
| 139.00 | 8.30 | 9.00 | % | 0 | 0 | 0.25 | 0.85 | 0.03 | -0.06 | 5/27/2025 4:00:02 PM EST | |||
| 140.00 | 7.40 | 8.10 | % | 0 | 0 | 0.24 | 0.82 | 0.03 | -0.07 | 5/27/2025 4:00:02 PM EST | |||
| 141.00 | 6.10 | 7.20 | 10.00 | 0.00 | 0.00% | 0 | 4 | 0.21 | 0.79 | 0.04 | -0.07 | 5/16/2025 | 5/27/2025 4:00:02 PM EST |
| 142.00 | 4.60 | 7.20 | % | 0 | 0 | 0.21 | 0.75 | 0.04 | -0.08 | 5/27/2025 4:00:02 PM EST | |||
| 143.00 | 4.10 | 6.30 | % | 0 | 0 | 0.18 | 0.71 | 0.04 | -0.08 | 5/27/2025 4:00:02 PM EST | |||
| 144.00 | 3.90 | 5.50 | % | 0 | 0 | 0.23 | 0.67 | 0.05 | -0.08 | 5/27/2025 4:00:02 PM EST | |||
| 145.00 | 3.80 | 4.10 | 7.10 | 0.00 | 0.00% | 0 | 2 | 0.22 | 0.62 | 0.05 | -0.09 | 5/21/2025 | 5/27/2025 4:00:02 PM EST |
| 146.00 | 3.20 | 3.50 | 3.09 | % | 4 | 0 | 0.22 | 0.57 | 0.05 | -0.09 | 5/27/2025 | 5/27/2025 4:00:02 PM EST | |
| 147.00 | 2.65 | 2.85 | 2.81 | -0.19 | -6.34% | 20 | 2 | 0.22 | 0.51 | 0.06 | -0.09 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 148.00 | 2.10 | 2.40 | 2.20 | -0.69 | -23.88% | 21 | 7 | 0.21 | 0.45 | 0.06 | -0.09 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 149.00 | 1.65 | 1.95 | 1.81 | -0.69 | -27.60% | 7 | 2 | 0.21 | 0.40 | 0.06 | -0.08 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 150.00 | 1.30 | 1.55 | 1.65 | 0.00 | 0.00% | 0 | 24 | 0.21 | 0.34 | 0.05 | -0.08 | 5/23/2025 | 5/27/2025 4:00:02 PM EST |
| 152.50 | 0.65 | 0.85 | 0.85 | -0.50 | -37.04% | 38 | 4 | 0.20 | 0.22 | 0.05 | -0.06 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 1.10 | 0.58 | 0.00 | 0.00% | 0 | 8 | 0.22 | 0.14 | 0.03 | -0.05 | 5/22/2025 | 5/27/2025 4:00:02 PM EST |
| 157.50 | 0.00 | 1.15 | 0.82 | 0.00 | 0.00% | 0 | 12 | 0.30 | 0.07 | 0.02 | -0.03 | 5/19/2025 | 5/27/2025 4:00:02 PM EST |
| 160.00 | 0.00 | 2.20 | 0.43 | 0.00 | 0.00% | 0 | 4 | 0.34 | 0.04 | 0.01 | -0.02 | 5/21/2025 | 5/27/2025 4:00:02 PM EST |
| 162.50 | 0.00 | 1.40 | % | 0 | 0 | 0.39 | 0.02 | 0.01 | -0.01 | 5/27/2025 4:00:02 PM EST | |||
| 165.00 | 0.00 | 1.10 | % | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 5/27/2025 4:00:02 PM EST | |||
| 167.50 | 0.00 | 2.15 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 170.00 | 0.00 | 0.90 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 172.50 | 0.00 | 2.15 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 175.00 | 0.00 | 0.90 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 177.50 | 0.00 | 2.15 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 200.00 | 0.00 | 2.15 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 205.00 | 0.00 | 2.15 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 210.00 | 0.00 | 2.15 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 215.00 | 0.00 | 2.15 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 220.00 | 0.00 | 2.15 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 225.00 | 0.00 | 2.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 230.00 | 0.00 | 2.15 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.95 | % | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.01 | 5/27/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 2.45 | % | 0 | 0 | 0.33 | -0.06 | 0.01 | -0.03 | 5/27/2025 4:00:02 PM EST | |||
| 136.00 | 0.00 | 1.80 | % | 0 | 0 | 0.43 | -0.07 | 0.02 | -0.04 | 5/27/2025 4:00:02 PM EST | |||
| 137.00 | 0.00 | 1.75 | % | 0 | 0 | 0.32 | -0.10 | 0.02 | -0.04 | 5/27/2025 4:00:02 PM EST | |||
| 138.00 | 0.05 | 2.05 | % | 0 | 0 | 0.32 | -0.12 | 0.02 | -0.05 | 5/27/2025 4:00:02 PM EST | |||
| 139.00 | 0.45 | 0.70 | % | 0 | 0 | 0.25 | -0.15 | 0.03 | -0.06 | 5/27/2025 4:00:02 PM EST | |||
| 140.00 | 0.60 | 0.85 | 0.73 | -0.22 | -23.16% | 5 | 3 | 0.24 | -0.18 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 141.00 | 0.75 | 1.00 | 1.70 | 0.00 | 0.00% | 0 | 0 | 0.24 | -0.21 | 0.04 | -0.07 | 5/14/2025 | 5/27/2025 4:00:02 PM EST |
| 142.00 | 0.15 | 2.40 | % | 0 | 0 | 0.24 | -0.25 | 0.04 | -0.08 | 5/27/2025 4:00:02 PM EST | |||
| 143.00 | 0.25 | 3.40 | % | 0 | 0 | 0.28 | -0.29 | 0.04 | -0.08 | 5/27/2025 4:00:02 PM EST | |||
| 144.00 | 0.55 | 3.10 | % | 0 | 0 | 0.25 | -0.33 | 0.05 | -0.08 | 5/27/2025 4:00:02 PM EST | |||
| 145.00 | 1.70 | 2.00 | 1.20 | 0.00 | 0.00% | 0 | 7 | 0.22 | -0.38 | 0.05 | -0.09 | 5/21/2025 | 5/27/2025 4:00:02 PM EST |
| 146.00 | 2.05 | 2.35 | 2.34 | +0.04 | +1.74% | 4 | 0 | 0.21 | -0.43 | 0.05 | -0.09 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 147.00 | 2.45 | 2.85 | 2.82 | +0.04 | +1.44% | 2 | 3 | 0.21 | -0.49 | 0.06 | -0.09 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 148.00 | 2.60 | 3.90 | 3.10 | 0.00 | 0.00% | 0 | 3 | 0.22 | -0.55 | 0.06 | -0.09 | 5/23/2025 | 5/27/2025 4:00:02 PM EST |
| 149.00 | 3.20 | 4.00 | 2.45 | 0.00 | 0.00% | 0 | 1 | 0.20 | -0.60 | 0.06 | -0.08 | 5/19/2025 | 5/27/2025 4:00:02 PM EST |
| 150.00 | 4.30 | 4.60 | 4.29 | 0.00 | 0.00% | 0 | 3 | 0.21 | -0.66 | 0.05 | -0.08 | 5/23/2025 | 5/27/2025 4:00:02 PM EST |
| 152.50 | 6.00 | 7.60 | 3.90 | 0.00 | 0.00% | 0 | 18 | 0.22 | -0.78 | 0.05 | -0.06 | 5/21/2025 | 5/27/2025 4:00:02 PM EST |
| 155.00 | 6.40 | 10.50 | % | 0 | 0 | 0.30 | -0.86 | 0.03 | -0.05 | 5/27/2025 4:00:02 PM EST | |||
| 157.50 | 8.70 | 12.70 | % | 0 | 0 | 0.44 | -0.93 | 0.02 | -0.03 | 5/27/2025 4:00:02 PM EST | |||
| 160.00 | 11.20 | 15.10 | % | 0 | 0 | 0.44 | -0.96 | 0.01 | -0.02 | 5/27/2025 4:00:02 PM EST | |||
| 162.50 | 14.10 | 17.70 | % | 0 | 0 | 0.54 | -0.98 | 0.01 | -0.01 | 5/27/2025 4:00:02 PM EST | |||
| 165.00 | 16.20 | 20.40 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 5/27/2025 4:00:02 PM EST | |||
| 167.50 | 18.70 | 22.90 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 170.00 | 21.20 | 25.40 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 172.50 | 23.70 | 27.90 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 175.00 | 26.70 | 30.40 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 177.50 | 29.30 | 32.60 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 180.00 | 31.70 | 35.20 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 185.00 | 36.20 | 40.20 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 190.00 | 41.20 | 45.20 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 195.00 | 46.30 | 50.20 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 200.00 | 51.20 | 55.20 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 205.00 | 56.20 | 60.20 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 210.00 | 61.20 | 65.20 | 60.00 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 4:00:02 PM EST |
| 215.00 | 66.20 | 70.10 | 64.97 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 4:00:02 PM EST |
| 220.00 | 71.20 | 75.20 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 225.00 | 76.60 | 80.20 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 230.00 | 81.20 | 85.20 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST |