Options Chain for ELECTRONIC ARTS INC COM (EA) - $170.99 as of 8/29/2025 3:19:06 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 | 91.00 | 94.10 | 92.55 | % | 1.16 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 85.00 | 86.00 | 89.10 | 87.55 | % | 1.03 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 90.00 | 81.00 | 84.10 | 82.55 | % | 0.92 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 95.00 | 76.00 | 79.10 | 77.55 | % | 0.82 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 100.00 | 71.00 | 74.10 | 72.55 | % | 0.73 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 105.00 | 66.10 | 68.90 | 67.50 | % | 0.64 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 110.00 | 61.50 | 63.80 | 62.65 | % | 0.57 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 115.00 | 56.20 | 59.00 | 57.60 | % | 0.50 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 120.00 | 51.20 | 52.50 | 51.85 | % | 0.43 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 125.00 | 46.50 | 47.70 | 47.10 | % | 0.38 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 130.00 | 41.90 | 43.50 | 42.70 | % | 0.33 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 135.00 | 35.90 | 38.10 | 37.00 | % | 0.27 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 140.00 | 31.60 | 32.70 | 32.15 | % | 0.23 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 145.00 | 26.90 | 28.20 | 27.55 | % | 0.19 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 150.00 | 21.50 | 22.50 | 22.00 | % | 0.15 | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.01 | 8/29/2025 3:59:50 PM EST | |||
| 152.50 | 18.50 | 21.10 | 19.80 | % | 0.13 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.01 | 8/29/2025 3:59:50 PM EST | |||
| 155.00 | 17.00 | 17.80 | 17.40 | 20.50 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.41 | 0.99 | 0.00 | -0.03 | 8/12/2025 | 8/29/2025 3:59:50 PM EST |
| 157.50 | 14.40 | 15.20 | 14.80 | % | 0.09 | 0 | 0 | 0.41 | 0.96 | 0.01 | -0.04 | 8/29/2025 3:59:50 PM EST | |||
| 160.00 | 12.10 | 12.70 | 12.40 | 8.45 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.33 | 0.93 | 0.02 | -0.06 | 8/8/2025 | 8/29/2025 3:59:50 PM EST |
| 162.50 | 9.70 | 10.90 | 10.30 | % | 0.06 | 0 | 0 | 0.34 | 0.88 | 0.02 | -0.08 | 8/29/2025 3:59:50 PM EST | |||
| 165.00 | 7.60 | 8.10 | 7.85 | 8.00 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.22 | 0.83 | 0.03 | -0.09 | 8/21/2025 | 8/29/2025 3:59:50 PM EST |
| 167.50 | 5.60 | 6.20 | 5.90 | 4.10 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.23 | 0.75 | 0.04 | -0.10 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 170.00 | 3.80 | 4.10 | 3.95 | 3.35 | 0.00 | 0.00% | 0.02 | 0 | 105 | 0.20 | 0.63 | 0.05 | -0.11 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 172.50 | 2.45 | 2.75 | 2.60 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.20 | 0.49 | 0.06 | -0.10 | 8/27/2025 | 8/29/2025 3:59:50 PM EST |
| 175.00 | 1.40 | 1.60 | 1.50 | 1.65 | -0.49 | -22.90% | 0.01 | 6 | 57 | 0.20 | 0.34 | 0.06 | -0.09 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 177.50 | 0.75 | 1.00 | 0.88 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.20 | 0.23 | 0.04 | -0.08 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 180.00 | 0.35 | 0.65 | 0.50 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.21 | 0.14 | 0.03 | -0.06 | 8/27/2025 | 8/29/2025 3:59:50 PM EST |
| 182.50 | 0.20 | 0.40 | 0.30 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.21 | 0.08 | 0.02 | -0.04 | 8/25/2025 | 8/29/2025 3:59:50 PM EST |
| 185.00 | 0.00 | 1.40 | 0.70 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.41 | 0.04 | 0.01 | -0.02 | 8/25/2025 | 8/29/2025 3:59:50 PM EST |
| 187.50 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.34 | 0.02 | 0.01 | -0.01 | 8/29/2025 3:59:50 PM EST | |||
| 190.00 | 0.00 | 1.35 | 0.68 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.50 | 0.01 | 0.00 | -0.01 | 8/26/2025 | 8/29/2025 3:59:50 PM EST |
| 192.50 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 195.00 | 0.00 | 0.80 | 0.40 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.49 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:50 PM EST |
| 197.50 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 200.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:50 PM EST |
| 205.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 230.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 235.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 240.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 245.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 250.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 115.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 125.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 130.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 140.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 145.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.61 | 0.00 | 0.00 | -0.01 | 8/18/2025 | 8/29/2025 3:59:50 PM EST |
| 152.50 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.01 | 8/29/2025 3:59:50 PM EST | |||
| 155.00 | 0.00 | 1.45 | 0.73 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.54 | -0.01 | 0.00 | -0.03 | 8/22/2025 | 8/29/2025 3:59:50 PM EST |
| 157.50 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.37 | -0.04 | 0.01 | -0.04 | 8/29/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 0.30 | 0.15 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.29 | -0.07 | 0.02 | -0.06 | 8/20/2025 | 8/29/2025 3:59:50 PM EST |
| 162.50 | 0.25 | 0.40 | 0.33 | 0.40 | -0.28 | -41.18% | 0.00 | 1 | 12 | 0.23 | -0.12 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 165.00 | 0.45 | 0.95 | 0.70 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.23 | -0.17 | 0.03 | -0.09 | 8/25/2025 | 8/29/2025 3:59:50 PM EST |
| 167.50 | 0.90 | 1.15 | 1.03 | 1.09 | -0.21 | -16.16% | 0.01 | 1 | 6 | 0.21 | -0.25 | 0.04 | -0.10 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 170.00 | 1.60 | 1.90 | 1.75 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.20 | -0.37 | 0.05 | -0.11 | 8/21/2025 | 8/29/2025 3:59:50 PM EST |
| 172.50 | 2.65 | 2.90 | 2.78 | 3.00 | -0.20 | -6.25% | 0.02 | 1 | 1 | 0.20 | -0.51 | 0.06 | -0.10 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 175.00 | 3.90 | 5.00 | 4.45 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.22 | -0.66 | 0.06 | -0.09 | 8/27/2025 | 8/29/2025 3:59:50 PM EST |
| 177.50 | 5.90 | 6.40 | 6.15 | % | 0.03 | 0 | 0 | 0.18 | -0.77 | 0.04 | -0.08 | 8/29/2025 3:59:50 PM EST | |||
| 180.00 | 7.60 | 8.60 | 8.10 | 7.60 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.15 | -0.86 | 0.03 | -0.06 | 8/15/2025 | 8/29/2025 3:59:50 PM EST |
| 182.50 | 9.40 | 11.80 | 10.60 | % | 0.06 | 0 | 0 | 0.31 | -0.92 | 0.02 | -0.04 | 8/29/2025 3:59:50 PM EST | |||
| 185.00 | 12.60 | 14.30 | 13.45 | % | 0.07 | 0 | 0 | 0.35 | -0.96 | 0.01 | -0.02 | 8/29/2025 3:59:50 PM EST | |||
| 187.50 | 13.50 | 15.90 | 14.70 | % | 0.08 | 0 | 0 | 0.38 | -0.98 | 0.01 | -0.01 | 8/29/2025 3:59:50 PM EST | |||
| 190.00 | 17.50 | 18.90 | 18.20 | % | 0.10 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:50 PM EST | |||
| 192.50 | 20.20 | 20.80 | 20.50 | % | 0.11 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 195.00 | 21.70 | 23.30 | 22.50 | % | 0.12 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 197.50 | 24.80 | 26.10 | 25.45 | % | 0.13 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 200.00 | 26.90 | 29.00 | 27.95 | 29.06 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:50 PM EST |
| 205.00 | 31.90 | 34.40 | 33.15 | % | 0.16 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 210.00 | 37.80 | 39.30 | 38.55 | % | 0.18 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 215.00 | 41.90 | 43.60 | 42.75 | % | 0.20 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 220.00 | 46.00 | 48.30 | 47.15 | % | 0.21 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 225.00 | 52.00 | 53.50 | 52.75 | % | 0.23 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 230.00 | 56.70 | 59.80 | 58.25 | % | 0.25 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 235.00 | 62.80 | 64.80 | 63.80 | % | 0.27 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 240.00 | 67.00 | 68.50 | 67.75 | % | 0.28 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 245.00 | 70.90 | 73.40 | 72.15 | % | 0.29 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 250.00 | 77.80 | 78.30 | 78.05 | % | 0.31 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST |