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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 50.70 | 54.00 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 100.00 | 45.80 | 48.90 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 105.00 | 40.90 | 44.00 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 110.00 | 35.90 | 39.10 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 115.00 | 31.80 | 34.30 | % | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 120.00 | 26.40 | 29.30 | % | 0 | 0 | 0.51 | 0.98 | 0.00 | -0.02 | 5/27/2025 1:59:01 PM EST | |||
| 125.00 | 22.60 | 23.40 | % | 0 | 0 | 0.30 | 0.95 | 0.01 | -0.03 | 5/27/2025 1:59:01 PM EST | |||
| 130.00 | 17.00 | 19.20 | % | 0 | 0 | 0.26 | 0.91 | 0.01 | -0.04 | 5/27/2025 1:59:01 PM EST | |||
| 135.00 | 13.80 | 14.10 | % | 0 | 0 | 0.24 | 0.84 | 0.02 | -0.05 | 5/27/2025 1:59:01 PM EST | |||
| 140.00 | 9.70 | 9.90 | 12.60 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.75 | 0.03 | -0.05 | 5/16/2025 | 5/27/2025 1:59:01 PM EST |
| 145.00 | 6.20 | 6.40 | 6.60 | 0.00 | 0.00% | 0 | 36 | 0.21 | 0.61 | 0.03 | -0.05 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 150.00 | 3.50 | 3.70 | 3.50 | -0.30 | -7.90% | 1 | 5,042 | 0.20 | 0.43 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 155.00 | 1.70 | 1.85 | 1.88 | -0.07 | -3.59% | 1 | 114 | 0.20 | 0.27 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 160.00 | 0.75 | 0.90 | 0.80 | -0.10 | -11.12% | 3 | 1,637 | 0.20 | 0.15 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 165.00 | 0.30 | 0.45 | 0.35 | -0.67 | -65.69% | 1 | 72 | 0.20 | 0.08 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 170.00 | 0.10 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 527 | 0.21 | 0.04 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 1:59:01 PM EST |
| 175.00 | 0.00 | 0.25 | % | 0 | 0 | 0.26 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 180.00 | 0.00 | 0.20 | % | 0 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:59:01 PM EST |
| 190.00 | 0.00 | 0.15 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 195.00 | 0.00 | 0.80 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 200.00 | 0.00 | 0.35 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 210.00 | 0.00 | 0.30 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 220.00 | 0.00 | 0.30 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 230.00 | 0.00 | 0.30 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 1:59:01 PM EST |
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 105.00 | 0.00 | 0.15 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 110.00 | 0.00 | 0.35 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 115.00 | 0.00 | 0.45 | % | 0 | 0 | 0.41 | -0.01 | 0.00 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 120.00 | 0.10 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 39 | 0.31 | -0.02 | 0.00 | -0.02 | 5/16/2025 | 5/27/2025 1:59:01 PM EST |
| 125.00 | 0.30 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.29 | -0.05 | 0.01 | -0.03 | 5/22/2025 | 5/27/2025 1:59:01 PM EST |
| 130.00 | 0.55 | 0.65 | 0.65 | 0.00 | 0.00% | 9 | 132 | 0.27 | -0.09 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 135.00 | 1.05 | 1.20 | 1.17 | -0.08 | -6.40% | 2 | 2 | 0.25 | -0.16 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 140.00 | 1.90 | 2.00 | 2.05 | -0.20 | -8.89% | 6 | 48 | 0.23 | -0.25 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 145.00 | 3.40 | 3.60 | 3.51 | -0.29 | -7.64% | 5 | 59 | 0.22 | -0.39 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 150.00 | 5.70 | 5.90 | 6.10 | 0.00 | 0.00% | 0 | 123 | 0.20 | -0.57 | 0.04 | -0.05 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 155.00 | 9.00 | 9.30 | 6.80 | 0.00 | 0.00% | 0 | 39 | 0.20 | -0.73 | 0.03 | -0.04 | 5/21/2025 | 5/27/2025 1:59:01 PM EST |
| 160.00 | 13.10 | 13.50 | 10.20 | 0.00 | 0.00% | 0 | 2 | 0.23 | -0.85 | 0.02 | -0.03 | 5/21/2025 | 5/27/2025 1:59:01 PM EST |
| 165.00 | 17.90 | 18.60 | % | 0 | 0 | 0.25 | -0.92 | 0.01 | -0.02 | 5/27/2025 1:59:01 PM EST | |||
| 170.00 | 22.30 | 24.70 | % | 0 | 0 | 0.39 | -0.96 | 0.01 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 175.00 | 26.10 | 29.90 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 180.00 | 31.60 | 34.80 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 185.00 | 36.80 | 39.90 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 190.00 | 41.60 | 44.90 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 195.00 | 46.20 | 49.90 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 200.00 | 52.10 | 54.40 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 210.00 | 61.90 | 64.60 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 220.00 | 71.70 | 74.90 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 230.00 | 81.60 | 85.00 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST |