Options Chain for ELECTRONIC ARTS INC COM (EA) - $146.89 as of 5/27/2025 1:49:10 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 | 17.80 | 21.20 | 0.00 | 0.00% | 0 | 8 | 0.67 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:48 PM EST |
| 135.00 | 11.10 | 12.50 | 16.30 | 0.00 | 0.00% | 0 | 31 | 0.46 | 0.99 | 0.01 | -0.01 | 5/21/2025 | 5/27/2025 12:58:48 PM EST |
| 136.00 | 9.10 | 12.70 | % | 0 | 0 | 0.62 | 0.98 | 0.01 | -0.01 | 5/27/2025 12:58:48 PM EST | |||
| 137.00 | 9.20 | 11.40 | % | 0 | 0 | 0.56 | 0.97 | 0.01 | -0.02 | 5/27/2025 12:58:48 PM EST | |||
| 138.00 | 8.50 | 10.60 | % | 0 | 0 | 0.54 | 0.96 | 0.02 | -0.02 | 5/27/2025 12:58:48 PM EST | |||
| 139.00 | 7.80 | 8.60 | % | 0 | 0 | 0.26 | 0.94 | 0.02 | -0.03 | 5/27/2025 12:58:48 PM EST | |||
| 140.00 | 6.80 | 7.40 | % | 0 | 0 | 0.28 | 0.91 | 0.03 | -0.04 | 5/27/2025 12:58:48 PM EST | |||
| 141.00 | 5.90 | 8.30 | % | 0 | 0 | 0.28 | 0.88 | 0.04 | -0.06 | 5/27/2025 12:58:48 PM EST | |||
| 142.00 | 3.90 | 5.60 | % | 0 | 0 | 0.27 | 0.83 | 0.05 | -0.07 | 5/27/2025 12:58:48 PM EST | |||
| 143.00 | 2.60 | 4.80 | 7.10 | 0.00 | 0.00% | 0 | 0 | 0.26 | 0.78 | 0.06 | -0.08 | 5/13/2025 | 5/27/2025 12:58:48 PM EST |
| 144.00 | 2.00 | 4.10 | 6.90 | 0.00 | 0.00% | 0 | 1 | 0.21 | 0.72 | 0.07 | -0.09 | 5/12/2025 | 5/27/2025 12:58:48 PM EST |
| 145.00 | 2.95 | 3.20 | 7.60 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.65 | 0.07 | -0.10 | 5/20/2025 | 5/27/2025 12:58:48 PM EST |
| 146.00 | 2.35 | 2.55 | 2.55 | -0.85 | -25.00% | 1 | 11 | 0.21 | 0.58 | 0.08 | -0.10 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 147.00 | 1.80 | 1.95 | 1.78 | -0.52 | -22.61% | 6 | 26 | 0.20 | 0.50 | 0.08 | -0.10 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 148.00 | 1.35 | 1.45 | 1.40 | -0.72 | -33.97% | 15 | 54 | 0.20 | 0.42 | 0.08 | -0.10 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 149.00 | 1.00 | 1.10 | 1.05 | -0.55 | -34.38% | 8 | 15 | 0.19 | 0.34 | 0.07 | -0.09 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 150.00 | 0.70 | 0.80 | 1.22 | 0.00 | 0.00% | 0 | 16 | 0.19 | 0.27 | 0.07 | -0.08 | 5/23/2025 | 5/27/2025 12:58:48 PM EST |
| 152.50 | 0.25 | 0.50 | 0.39 | -0.31 | -44.29% | 3 | 93 | 0.20 | 0.14 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 155.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 12 | 0.24 | 0.06 | 0.02 | -0.03 | 5/23/2025 | 5/27/2025 12:58:48 PM EST |
| 157.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 28 | 0.35 | 0.02 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 12:58:48 PM EST |
| 160.00 | 0.00 | 0.50 | 0.74 | 0.00 | 0.00% | 0 | 7 | 0.41 | 0.01 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:48 PM EST |
| 162.50 | 0.00 | 1.40 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:48 PM EST | |||
| 165.00 | 0.00 | 0.50 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:48 PM EST | |||
| 167.50 | 0.00 | 0.70 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:48 PM EST | |||
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:48 PM EST | |||
| 172.50 | 0.00 | 0.50 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:48 PM EST | |||
| 175.00 | 0.00 | 0.70 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:48 PM EST | |||
| 177.50 | 0.00 | 0.70 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:48 PM EST | |||
| 180.00 | 0.00 | 1.35 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:48 PM EST | |||
| 185.00 | 0.00 | 0.50 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:48 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:48 PM EST | |||
| 195.00 | 0.00 | 0.50 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:48 PM EST | |||
| 200.00 | 0.00 | 0.10 | 0.50 | % | 1 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:48 PM EST | |
| 205.00 | 0.00 | 1.35 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:48 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:48 PM EST | |||
| 215.00 | 0.00 | 0.50 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:48 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:48 PM EST | |||
| 225.00 | 0.00 | 0.90 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:48 PM EST | |||
| 230.00 | 0.00 | 0.85 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:48 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 | 0.15 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:48 PM EST | |||
| 135.00 | 0.00 | 0.40 | % | 0 | 0 | 0.38 | -0.01 | 0.01 | -0.01 | 5/27/2025 12:58:48 PM EST | |||
| 136.00 | 0.00 | 0.40 | % | 0 | 0 | 0.36 | -0.02 | 0.01 | -0.01 | 5/27/2025 12:58:48 PM EST | |||
| 137.00 | 0.00 | 0.70 | % | 0 | 0 | 0.39 | -0.03 | 0.01 | -0.02 | 5/27/2025 12:58:48 PM EST | |||
| 138.00 | 0.00 | 0.50 | % | 0 | 0 | 0.33 | -0.04 | 0.02 | -0.02 | 5/27/2025 12:58:48 PM EST | |||
| 139.00 | 0.00 | 0.60 | % | 0 | 0 | 0.32 | -0.06 | 0.02 | -0.03 | 5/27/2025 12:58:48 PM EST | |||
| 140.00 | 0.00 | 0.70 | 0.80 | 0.00 | 0.00% | 0 | 50 | 0.31 | -0.09 | 0.03 | -0.04 | 5/13/2025 | 5/27/2025 12:58:48 PM EST |
| 141.00 | 0.00 | 1.10 | % | 0 | 0 | 0.33 | -0.12 | 0.04 | -0.06 | 5/27/2025 12:58:48 PM EST | |||
| 142.00 | 0.00 | 1.00 | % | 0 | 0 | 0.29 | -0.17 | 0.05 | -0.07 | 5/27/2025 12:58:48 PM EST | |||
| 143.00 | 0.00 | 1.80 | % | 0 | 0 | 0.26 | -0.22 | 0.06 | -0.08 | 5/27/2025 12:58:48 PM EST | |||
| 144.00 | 0.00 | 1.30 | % | 0 | 0 | 0.25 | -0.28 | 0.07 | -0.09 | 5/27/2025 12:58:48 PM EST | |||
| 145.00 | 0.00 | 1.55 | % | 0 | 0 | 0.27 | -0.35 | 0.07 | -0.10 | 5/27/2025 12:58:48 PM EST | |||
| 146.00 | 1.60 | 1.90 | 1.00 | 0.00 | 0.00% | 0 | 4 | 0.22 | -0.42 | 0.08 | -0.10 | 5/20/2025 | 5/27/2025 12:58:48 PM EST |
| 147.00 | 2.00 | 2.15 | 2.16 | 0.00 | 0.00% | 0 | 48 | 0.14 | -0.50 | 0.08 | -0.10 | 5/23/2025 | 5/27/2025 12:58:48 PM EST |
| 148.00 | 2.55 | 2.75 | 2.63 | 0.00 | 0.00% | 0 | 14 | 0.19 | -0.58 | 0.08 | -0.10 | 5/23/2025 | 5/27/2025 12:58:48 PM EST |
| 149.00 | 3.10 | 3.40 | 1.70 | 0.00 | 0.00% | 0 | 13 | 0.21 | -0.66 | 0.07 | -0.09 | 5/20/2025 | 5/27/2025 12:58:48 PM EST |
| 150.00 | 3.90 | 4.10 | 4.06 | -0.01 | -0.25% | 2 | 28 | 0.17 | -0.73 | 0.07 | -0.08 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 152.50 | 5.90 | 6.30 | 3.40 | 0.00 | 0.00% | 0 | 24 | 0.23 | -0.86 | 0.04 | -0.05 | 5/21/2025 | 5/27/2025 12:58:48 PM EST |
| 155.00 | 8.20 | 8.80 | 6.00 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.94 | 0.02 | -0.03 | 5/12/2025 | 5/27/2025 12:58:48 PM EST |
| 157.50 | 9.70 | 12.10 | % | 0 | 0 | 0.52 | -0.98 | 0.01 | -0.01 | 5/27/2025 12:58:48 PM EST | |||
| 160.00 | 11.70 | 14.50 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 5/27/2025 12:58:48 PM EST | |||
| 162.50 | 14.90 | 17.10 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:48 PM EST | |||
| 165.00 | 16.80 | 19.70 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:48 PM EST | |||
| 167.50 | 19.30 | 22.00 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:48 PM EST | |||
| 170.00 | 21.60 | 24.20 | 19.26 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:48 PM EST |
| 172.50 | 24.10 | 27.70 | 21.73 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:48 PM EST |
| 175.00 | 26.90 | 30.20 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:48 PM EST | |||
| 177.50 | 29.00 | 32.80 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:48 PM EST | |||
| 180.00 | 32.20 | 35.20 | 29.47 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:48 PM EST |
| 185.00 | 36.50 | 39.70 | 34.43 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:48 PM EST |
| 190.00 | 41.90 | 45.20 | 39.57 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:48 PM EST |
| 195.00 | 46.60 | 50.20 | 44.91 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:48 PM EST |
| 200.00 | 51.70 | 55.20 | 49.88 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:48 PM EST |
| 205.00 | 57.30 | 60.20 | 54.56 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:48 PM EST |
| 210.00 | 61.90 | 65.20 | 60.10 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:48 PM EST |
| 215.00 | 66.80 | 70.20 | 64.88 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:48 PM EST |
| 220.00 | 72.20 | 75.20 | 69.85 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:48 PM EST |
| 225.00 | 76.60 | 80.20 | 75.06 | 0.00 | 0.00% | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:48 PM EST |
| 230.00 | 81.50 | 85.20 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:48 PM EST |