Options Chain for ELECTRONIC ARTS INC COM (EA) - $152.51 as of 7/10/2025 5:03:54 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 69.70 | 73.60 | 71.65 | % | 0.90 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 85.00 | 64.80 | 68.60 | 66.70 | % | 0.78 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 90.00 | 59.70 | 63.60 | 61.65 | % | 0.68 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 95.00 | 54.60 | 58.60 | 56.60 | % | 0.60 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 100.00 | 49.80 | 53.60 | 51.70 | % | 0.52 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 105.00 | 45.20 | 48.60 | 46.90 | % | 0.45 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 110.00 | 39.80 | 43.60 | 41.70 | % | 0.38 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 115.00 | 35.20 | 38.60 | 36.90 | % | 0.32 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 120.00 | 29.90 | 33.70 | 31.80 | % | 0.27 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 125.00 | 25.40 | 28.70 | 27.05 | % | 0.22 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 130.00 | 20.30 | 23.70 | 22.00 | % | 0.17 | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 135.00 | 16.20 | 18.80 | 17.50 | % | 0.13 | 0 | 0 | 0.43 | 0.99 | 0.00 | -0.02 | 7/10/2025 3:59:48 PM EST | |||
| 136.00 | 15.40 | 17.60 | 16.50 | % | 0.12 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.03 | 7/10/2025 3:59:48 PM EST | |||
| 137.00 | 14.30 | 16.60 | 15.45 | % | 0.11 | 0 | 0 | 0.44 | 0.98 | 0.01 | -0.03 | 7/10/2025 3:59:48 PM EST | |||
| 138.00 | 12.70 | 15.80 | 14.25 | % | 0.10 | 0 | 0 | 0.42 | 0.98 | 0.01 | -0.03 | 7/10/2025 3:59:48 PM EST | |||
| 139.00 | 12.20 | 14.80 | 13.50 | % | 0.10 | 0 | 0 | 0.42 | 0.96 | 0.01 | -0.04 | 7/10/2025 3:59:48 PM EST | |||
| 140.00 | 10.40 | 13.80 | 12.10 | % | 0.09 | 0 | 0 | 0.37 | 0.95 | 0.01 | -0.05 | 7/10/2025 3:59:48 PM EST | |||
| 141.00 | 10.60 | 12.80 | 11.70 | 10.53 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.35 | 0.94 | 0.02 | -0.05 | 6/6/2025 | 7/10/2025 3:59:48 PM EST |
| 142.00 | 8.90 | 12.00 | 10.45 | % | 0.07 | 0 | 0 | 0.45 | 0.91 | 0.02 | -0.06 | 7/10/2025 3:59:48 PM EST | |||
| 143.00 | 8.60 | 11.10 | 9.85 | 7.74 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.29 | 0.89 | 0.02 | -0.07 | 6/10/2025 | 7/10/2025 3:59:48 PM EST |
| 144.00 | 7.70 | 8.80 | 8.25 | % | 0.06 | 0 | 0 | 0.24 | 0.87 | 0.03 | -0.07 | 7/10/2025 3:59:48 PM EST | |||
| 145.00 | 7.00 | 7.40 | 7.20 | % | 0.05 | 0 | 0 | 0.24 | 0.83 | 0.03 | -0.08 | 7/10/2025 3:59:48 PM EST | |||
| 146.00 | 6.10 | 6.50 | 6.30 | % | 0.04 | 0 | 0 | 0.21 | 0.80 | 0.04 | -0.08 | 7/10/2025 3:59:48 PM EST | |||
| 147.00 | 5.30 | 5.70 | 5.50 | 7.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.21 | 0.76 | 0.04 | -0.09 | 7/8/2025 | 7/10/2025 3:59:48 PM EST |
| 148.00 | 3.40 | 4.90 | 4.15 | % | 0.03 | 0 | 0 | 0.14 | 0.72 | 0.05 | -0.09 | 7/10/2025 3:59:48 PM EST | |||
| 149.00 | 3.80 | 4.20 | 4.00 | 4.20 | -3.19 | -43.17% | 0.03 | 1 | 8 | 0.20 | 0.67 | 0.06 | -0.09 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 150.00 | 3.10 | 3.40 | 3.25 | 4.05 | +0.45 | +12.50% | 0.02 | 2 | 39 | 0.19 | 0.61 | 0.06 | -0.09 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 152.50 | 1.80 | 2.00 | 1.90 | 2.14 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.19 | 0.45 | 0.07 | -0.09 | 7/9/2025 | 7/10/2025 3:59:48 PM EST |
| 155.00 | 0.90 | 1.05 | 0.98 | 1.05 | -0.55 | -34.38% | 0.01 | 79 | 524 | 0.18 | 0.30 | 0.06 | -0.08 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 157.50 | 0.00 | 0.60 | 0.30 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.16 | 0.17 | 0.04 | -0.06 | 7/9/2025 | 7/10/2025 3:59:48 PM EST |
| 160.00 | 0.20 | 0.35 | 0.28 | 0.28 | -0.23 | -45.10% | 0.00 | 5 | 117 | 0.20 | 0.09 | 0.03 | -0.04 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 162.50 | 0.00 | 1.60 | 0.80 | 0.13 | -0.12 | -48.00% | 0.00 | 6 | 8 | 0.42 | 0.04 | 0.02 | -0.02 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.36 | 0.02 | 0.01 | -0.01 | 7/8/2025 | 7/10/2025 3:59:48 PM EST |
| 167.50 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.01 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:48 PM EST |
| 170.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 3:59:48 PM EST |
| 172.50 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 175.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 177.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 180.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 182.50 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 185.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 190.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 205.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 210.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 215.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 220.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 225.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 95.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 120.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 125.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 130.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.02 | 7/10/2025 3:59:48 PM EST | |||
| 136.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.03 | 7/10/2025 3:59:48 PM EST | |||
| 137.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.43 | -0.02 | 0.01 | -0.03 | 7/10/2025 3:59:48 PM EST | |||
| 138.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.41 | -0.02 | 0.01 | -0.03 | 7/10/2025 3:59:48 PM EST | |||
| 139.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.29 | -0.04 | 0.01 | -0.04 | 7/10/2025 3:59:48 PM EST | |||
| 140.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.31 | -0.05 | 0.01 | -0.05 | 7/8/2025 | 7/10/2025 3:59:48 PM EST |
| 141.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.31 | -0.06 | 0.02 | -0.05 | 7/10/2025 3:59:48 PM EST | |||
| 142.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.26 | -0.09 | 0.02 | -0.06 | 7/10/2025 3:59:48 PM EST | |||
| 143.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.30 | -0.11 | 0.02 | -0.07 | 7/10/2025 3:59:48 PM EST | |||
| 144.00 | 0.35 | 0.75 | 0.55 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.25 | -0.13 | 0.03 | -0.07 | 6/23/2025 | 7/10/2025 3:59:48 PM EST |
| 145.00 | 0.45 | 0.65 | 0.55 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.22 | -0.17 | 0.03 | -0.08 | 7/8/2025 | 7/10/2025 3:59:48 PM EST |
| 146.00 | 0.00 | 0.80 | 0.40 | 0.61 | % | 0.00 | 1 | 0 | 0.18 | -0.20 | 0.04 | -0.08 | 7/10/2025 | 7/10/2025 3:59:48 PM EST | |
| 147.00 | 0.75 | 0.95 | 0.85 | 0.73 | -0.06 | -7.60% | 0.01 | 1 | 2 | 0.21 | -0.24 | 0.04 | -0.09 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 148.00 | 0.00 | 1.20 | 0.60 | 1.00 | % | 0.00 | 1 | 0 | 0.16 | -0.28 | 0.05 | -0.09 | 7/10/2025 | 7/10/2025 3:59:48 PM EST | |
| 149.00 | 1.25 | 1.50 | 1.38 | 1.15 | +0.08 | +7.48% | 0.01 | 21 | 437 | 0.20 | -0.33 | 0.06 | -0.09 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 150.00 | 1.45 | 1.80 | 1.63 | 1.30 | -0.02 | -1.52% | 0.01 | 19 | 441 | 0.20 | -0.39 | 0.06 | -0.09 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 152.50 | 2.65 | 2.95 | 2.80 | 2.75 | -0.05 | -1.79% | 0.02 | 1 | 10 | 0.19 | -0.55 | 0.07 | -0.09 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 155.00 | 4.00 | 4.60 | 4.30 | 4.50 | +1.12 | +33.14% | 0.03 | 1 | 2 | 0.18 | -0.70 | 0.06 | -0.08 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 157.50 | 6.20 | 6.60 | 6.40 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.18 | -0.83 | 0.04 | -0.06 | 7/3/2025 | 7/10/2025 3:59:48 PM EST |
| 160.00 | 7.50 | 9.50 | 8.50 | 2.92 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.24 | -0.91 | 0.03 | -0.04 | 7/1/2025 | 7/10/2025 3:59:48 PM EST |
| 162.50 | 10.70 | 12.30 | 11.50 | % | 0.07 | 0 | 0 | 0.29 | -0.96 | 0.02 | -0.02 | 7/10/2025 3:59:48 PM EST | |||
| 165.00 | 13.40 | 14.90 | 14.15 | % | 0.09 | 0 | 0 | 0.33 | -0.98 | 0.01 | -0.01 | 7/10/2025 3:59:48 PM EST | |||
| 167.50 | 14.80 | 17.90 | 16.35 | % | 0.10 | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 170.00 | 17.50 | 20.60 | 19.05 | % | 0.11 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 172.50 | 20.60 | 22.00 | 21.30 | % | 0.12 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 175.00 | 22.00 | 25.10 | 23.55 | % | 0.13 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 177.50 | 24.10 | 28.10 | 26.10 | % | 0.15 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 180.00 | 26.60 | 30.40 | 28.50 | % | 0.16 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 182.50 | 29.10 | 32.90 | 31.00 | % | 0.17 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 185.00 | 31.70 | 35.40 | 33.55 | % | 0.18 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 190.00 | 36.60 | 40.50 | 38.55 | % | 0.20 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 195.00 | 41.60 | 45.40 | 43.50 | % | 0.22 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 200.00 | 46.60 | 50.40 | 48.50 | % | 0.24 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 205.00 | 51.60 | 55.40 | 53.50 | % | 0.26 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 210.00 | 56.80 | 60.40 | 58.60 | % | 0.28 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 215.00 | 61.60 | 65.20 | 63.40 | % | 0.29 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 220.00 | 66.60 | 70.40 | 68.50 | % | 0.31 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 225.00 | 71.60 | 75.60 | 73.60 | % | 0.33 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST |