Options Chain for ELECTRONIC ARTS INC COM (EA) - $148.69 as of 7/11/2025 8:19:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 52.10 | 55.50 | 53.80 | % | 0.57 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 100.00 | 47.20 | 51.10 | 49.15 | % | 0.49 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 105.00 | 42.40 | 46.10 | 44.25 | % | 0.42 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 110.00 | 37.30 | 41.40 | 39.35 | % | 0.36 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 115.00 | 32.70 | 36.30 | 34.50 | % | 0.30 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:50 PM EST | |||
| 120.00 | 27.50 | 31.20 | 29.35 | % | 0.24 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.02 | 7/11/2025 3:59:50 PM EST | |||
| 125.00 | 22.70 | 26.40 | 24.55 | 28.10 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.28 | 0.97 | 0.00 | -0.03 | 5/21/2025 | 7/11/2025 3:59:50 PM EST |
| 130.00 | 19.50 | 20.20 | 19.85 | 22.40 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.27 | 0.93 | 0.01 | -0.05 | 6/17/2025 | 7/11/2025 3:59:50 PM EST |
| 135.00 | 15.10 | 15.50 | 15.30 | 19.92 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.31 | 0.87 | 0.02 | -0.06 | 7/8/2025 | 7/11/2025 3:59:50 PM EST |
| 140.00 | 11.00 | 11.30 | 11.15 | 11.70 | -7.80 | -40.00% | 0.08 | 1 | 43 | 0.30 | 0.77 | 0.02 | -0.07 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 145.00 | 7.40 | 7.70 | 7.55 | 8.10 | -3.21 | -28.39% | 0.05 | 6 | 120 | 0.28 | 0.65 | 0.03 | -0.08 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 150.00 | 4.50 | 4.90 | 4.70 | 4.95 | -1.35 | -21.43% | 0.03 | 42 | 2,534 | 0.27 | 0.50 | 0.03 | -0.08 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 155.00 | 2.50 | 2.80 | 2.65 | 3.00 | -0.90 | -23.08% | 0.02 | 14 | 444 | 0.27 | 0.34 | 0.03 | -0.07 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 160.00 | 1.30 | 1.45 | 1.38 | 1.48 | -0.71 | -32.42% | 0.01 | 87 | 3,392 | 0.26 | 0.20 | 0.02 | -0.05 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 165.00 | 0.55 | 0.70 | 0.63 | 0.62 | -0.57 | -47.90% | 0.00 | 109 | 3,339 | 0.26 | 0.11 | 0.02 | -0.03 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 170.00 | 0.00 | 0.35 | 0.18 | 0.28 | -0.29 | -50.88% | 0.00 | 3 | 1,095 | 0.35 | 0.05 | 0.01 | -0.02 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 175.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.25 | 0.02 | 0.00 | -0.01 | 7/8/2025 | 7/11/2025 3:59:50 PM EST |
| 180.00 | 0.00 | 1.50 | 0.75 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.49 | 0.01 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:50 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:50 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 210.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 220.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 230.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 7/11/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 115.00 | 0.00 | 2.20 | 1.10 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.78 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/11/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 2.20 | 1.10 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.68 | -0.01 | 0.00 | -0.02 | 6/24/2025 | 7/11/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.61 | -0.03 | 0.00 | -0.03 | 7/11/2025 3:59:50 PM EST | |||
| 130.00 | 0.00 | 0.70 | 0.35 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.37 | -0.07 | 0.01 | -0.05 | 6/24/2025 | 7/11/2025 3:59:50 PM EST |
| 135.00 | 0.95 | 1.05 | 1.00 | 1.05 | +0.30 | +40.00% | 0.01 | 5 | 2,510 | 0.31 | -0.13 | 0.02 | -0.06 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 140.00 | 1.75 | 1.95 | 1.85 | 1.70 | +0.40 | +30.77% | 0.01 | 5 | 2,704 | 0.29 | -0.23 | 0.02 | -0.07 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 145.00 | 3.10 | 3.40 | 3.25 | 3.30 | +0.95 | +40.43% | 0.02 | 43 | 320 | 0.28 | -0.35 | 0.03 | -0.08 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 150.00 | 5.20 | 5.60 | 5.40 | 5.20 | +1.20 | +30.00% | 0.04 | 13 | 1,134 | 0.27 | -0.50 | 0.03 | -0.08 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 155.00 | 8.20 | 8.60 | 8.40 | 8.10 | +1.85 | +29.60% | 0.05 | 10 | 153 | 0.26 | -0.66 | 0.03 | -0.07 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 160.00 | 11.90 | 12.40 | 12.15 | 11.40 | +1.95 | +20.64% | 0.08 | 2 | 277 | 0.26 | -0.80 | 0.02 | -0.05 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 165.00 | 15.80 | 16.90 | 16.35 | 9.20 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.32 | -0.89 | 0.02 | -0.03 | 7/2/2025 | 7/11/2025 3:59:50 PM EST |
| 170.00 | 21.10 | 21.70 | 21.40 | % | 0.13 | 0 | 0 | 0.30 | -0.95 | 0.01 | -0.02 | 7/11/2025 3:59:50 PM EST | |||
| 175.00 | 24.20 | 28.20 | 26.20 | % | 0.15 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 7/11/2025 3:59:50 PM EST | |||
| 180.00 | 29.20 | 32.90 | 31.05 | % | 0.17 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 185.00 | 34.20 | 38.50 | 36.35 | % | 0.20 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 190.00 | 39.30 | 43.40 | 41.35 | % | 0.22 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 195.00 | 44.20 | 48.50 | 46.35 | % | 0.24 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 200.00 | 49.20 | 53.50 | 51.35 | 46.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:50 PM EST |
| 210.00 | 59.20 | 63.30 | 61.25 | % | 0.29 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 220.00 | 69.20 | 73.50 | 71.35 | % | 0.32 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 230.00 | 79.20 | 83.50 | 81.35 | % | 0.35 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST |