Options Chain for ELECTRONIC ARTS INC COM (EA) - $149.06 as of 5/13/2025 8:29:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 9.50 | 13.40 | % | 0 | 0 | 0.24 | 0.78 | 0.02 | -0.06 | 5/13/2025 3:59:57 PM EST | |||
| 141.00 | 9.50 | 12.00 | % | 0 | 0 | 0.24 | 0.76 | 0.02 | -0.06 | 5/13/2025 3:59:57 PM EST | |||
| 142.00 | 7.70 | 11.80 | % | 0 | 0 | 0.23 | 0.74 | 0.02 | -0.06 | 5/13/2025 3:59:57 PM EST | |||
| 143.00 | 7.10 | 10.40 | % | 0 | 0 | 0.21 | 0.71 | 0.02 | -0.07 | 5/13/2025 3:59:57 PM EST | |||
| 144.00 | 6.40 | 10.00 | % | 0 | 0 | 0.22 | 0.69 | 0.03 | -0.07 | 5/13/2025 3:59:57 PM EST | |||
| 145.00 | 5.50 | 9.50 | % | 0 | 0 | 0.22 | 0.66 | 0.03 | -0.07 | 5/13/2025 3:59:57 PM EST | |||
| 146.00 | 5.10 | 8.80 | % | 0 | 0 | 0.23 | 0.63 | 0.03 | -0.07 | 5/13/2025 3:59:57 PM EST | |||
| 147.00 | 6.00 | 6.70 | % | 0 | 0 | 0.23 | 0.61 | 0.03 | -0.07 | 5/13/2025 3:59:57 PM EST | |||
| 148.00 | 5.40 | 6.00 | 6.07 | % | 2 | 0 | 0.22 | 0.58 | 0.03 | -0.07 | 5/13/2025 | 5/13/2025 3:59:57 PM EST | |
| 149.00 | 4.70 | 6.40 | % | 0 | 0 | 0.24 | 0.55 | 0.03 | -0.07 | 5/13/2025 3:59:57 PM EST | |||
| 150.00 | 2.70 | 6.70 | % | 0 | 0 | 0.22 | 0.52 | 0.03 | -0.07 | 5/13/2025 3:59:57 PM EST | |||
| 152.50 | 1.40 | 5.50 | % | 0 | 0 | 0.22 | 0.44 | 0.03 | -0.06 | 5/13/2025 3:59:57 PM EST | |||
| 155.00 | 1.45 | 4.50 | % | 0 | 0 | 0.23 | 0.36 | 0.03 | -0.06 | 5/13/2025 3:59:57 PM EST | |||
| 157.50 | 0.10 | 3.80 | % | 0 | 0 | 0.22 | 0.29 | 0.03 | -0.05 | 5/13/2025 3:59:57 PM EST | |||
| 160.00 | 0.30 | 1.90 | % | 0 | 0 | 0.20 | 0.22 | 0.02 | -0.04 | 5/13/2025 3:59:57 PM EST | |||
| 162.50 | 0.20 | 2.75 | % | 0 | 0 | 0.25 | 0.17 | 0.02 | -0.04 | 5/13/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 2.45 | % | 0 | 0 | 0.31 | 0.13 | 0.02 | -0.03 | 5/13/2025 3:59:57 PM EST | |||
| 167.50 | 0.00 | 2.30 | % | 0 | 0 | 0.33 | 0.09 | 0.01 | -0.02 | 5/13/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 2.25 | % | 0 | 0 | 0.36 | 0.06 | 0.01 | -0.02 | 5/13/2025 3:59:57 PM EST | |||
| 172.50 | 0.00 | 0.95 | % | 0 | 0 | 0.30 | 0.04 | 0.01 | -0.01 | 5/13/2025 3:59:57 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 0.33 | 0.03 | 0.01 | -0.01 | 5/13/2025 3:59:57 PM EST | |||
| 177.50 | 0.00 | 2.15 | % | 0 | 0 | 0.35 | 0.02 | 0.00 | -0.01 | 5/13/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 1.15 | % | 0 | 0 | 0.37 | 0.01 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 185.00 | 0.00 | 1.75 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 205.00 | 0.00 | 2.15 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 210.00 | 0.00 | 1.15 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 215.00 | 0.00 | 2.15 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 220.00 | 0.00 | 2.15 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 225.00 | 0.00 | 2.15 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 230.00 | 0.00 | 1.15 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 1.40 | 3.60 | % | 0 | 0 | 0.31 | -0.22 | 0.02 | -0.06 | 5/13/2025 3:59:57 PM EST | |||
| 141.00 | 0.20 | 3.90 | % | 0 | 0 | 0.26 | -0.24 | 0.02 | -0.06 | 5/13/2025 3:59:57 PM EST | |||
| 142.00 | 0.60 | 4.10 | % | 0 | 0 | 0.26 | -0.26 | 0.02 | -0.06 | 5/13/2025 3:59:57 PM EST | |||
| 143.00 | 1.30 | 2.65 | % | 0 | 0 | 0.23 | -0.29 | 0.02 | -0.07 | 5/13/2025 3:59:57 PM EST | |||
| 144.00 | 1.00 | 3.70 | % | 0 | 0 | 0.23 | -0.31 | 0.03 | -0.07 | 5/13/2025 3:59:57 PM EST | |||
| 145.00 | 2.45 | 3.80 | % | 0 | 0 | 0.25 | -0.34 | 0.03 | -0.07 | 5/13/2025 3:59:57 PM EST | |||
| 146.00 | 1.30 | 5.20 | % | 0 | 0 | 0.24 | -0.37 | 0.03 | -0.07 | 5/13/2025 3:59:57 PM EST | |||
| 147.00 | 3.20 | 3.90 | % | 0 | 0 | 0.23 | -0.39 | 0.03 | -0.07 | 5/13/2025 3:59:57 PM EST | |||
| 148.00 | 3.60 | 4.20 | % | 0 | 0 | 0.23 | -0.42 | 0.03 | -0.07 | 5/13/2025 3:59:57 PM EST | |||
| 149.00 | 4.00 | 4.70 | % | 0 | 0 | 0.23 | -0.45 | 0.03 | -0.07 | 5/13/2025 3:59:57 PM EST | |||
| 150.00 | 2.85 | 6.90 | % | 0 | 0 | 0.23 | -0.48 | 0.03 | -0.07 | 5/13/2025 3:59:57 PM EST | |||
| 152.50 | 5.10 | 8.20 | % | 0 | 0 | 0.25 | -0.56 | 0.03 | -0.06 | 5/13/2025 3:59:57 PM EST | |||
| 155.00 | 5.90 | 9.80 | % | 0 | 0 | 0.23 | -0.64 | 0.03 | -0.06 | 5/13/2025 3:59:57 PM EST | |||
| 157.50 | 7.50 | 11.60 | % | 0 | 0 | 0.27 | -0.71 | 0.03 | -0.05 | 5/13/2025 3:59:57 PM EST | |||
| 160.00 | 9.50 | 13.40 | % | 0 | 0 | 0.31 | -0.78 | 0.02 | -0.04 | 5/13/2025 3:59:57 PM EST | |||
| 162.50 | 12.20 | 15.40 | % | 0 | 0 | 0.29 | -0.83 | 0.02 | -0.04 | 5/13/2025 3:59:57 PM EST | |||
| 165.00 | 14.40 | 17.90 | % | 0 | 0 | 0.37 | -0.87 | 0.02 | -0.03 | 5/13/2025 3:59:57 PM EST | |||
| 167.50 | 16.50 | 20.30 | % | 0 | 0 | 0.36 | -0.91 | 0.01 | -0.02 | 5/13/2025 3:59:57 PM EST | |||
| 170.00 | 19.00 | 23.00 | % | 0 | 0 | 0.43 | -0.94 | 0.01 | -0.02 | 5/13/2025 3:59:57 PM EST | |||
| 172.50 | 21.50 | 25.50 | % | 0 | 0 | 0.42 | -0.96 | 0.01 | -0.01 | 5/13/2025 3:59:57 PM EST | |||
| 175.00 | 24.00 | 27.90 | % | 0 | 0 | 0.48 | -0.97 | 0.01 | -0.01 | 5/13/2025 3:59:57 PM EST | |||
| 177.50 | 26.50 | 30.50 | % | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 5/13/2025 3:59:57 PM EST | |||
| 180.00 | 29.00 | 33.00 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 185.00 | 34.00 | 38.00 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 190.00 | 39.00 | 42.90 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 195.00 | 44.00 | 48.00 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 200.00 | 49.00 | 53.00 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 205.00 | 54.00 | 58.00 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 210.00 | 59.00 | 63.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 215.00 | 64.00 | 68.00 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 220.00 | 69.00 | 73.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 225.00 | 74.00 | 78.00 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 230.00 | 79.00 | 82.90 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST |