Options Chain for ELECTRONIC ARTS INC COM (EA) - $152.49 as of 8/1/2025 3:42:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 95.30 | 99.50 | 97.40 | 94.58 | 0.00 | 0.00% | 1.62 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:49 PM EST |
| 65.00 | 90.40 | 94.40 | 92.40 | 91.65 | 0.00 | 0.00% | 1.42 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:49 PM EST |
| 70.00 | 85.30 | 89.50 | 87.40 | 87.45 | 0.00 | 0.00% | 1.25 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:49 PM EST |
| 75.00 | 80.40 | 84.60 | 82.50 | 82.60 | 0.00 | 0.00% | 1.10 | 0 | 2 | 1.45 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:49 PM EST |
| 80.00 | 75.60 | 79.50 | 77.55 | 77.70 | 0.00 | 0.00% | 0.97 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:49 PM EST |
| 85.00 | 70.50 | 74.60 | 72.55 | 72.60 | 0.00 | 0.00% | 0.85 | 0 | 2 | 1.23 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:49 PM EST |
| 90.00 | 65.70 | 69.50 | 67.60 | 44.70 | 0.00 | 0.00% | 0.75 | 0 | 5 | 1.15 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 8/1/2025 3:59:49 PM EST |
| 95.00 | 60.70 | 64.10 | 62.40 | 44.00 | 0.00 | 0.00% | 0.66 | 0 | 13 | 1.00 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 8/1/2025 3:59:49 PM EST |
| 100.00 | 55.70 | 59.50 | 57.60 | 49.00 | 0.00 | 0.00% | 0.58 | 0 | 9 | 0.96 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 8/1/2025 3:59:49 PM EST |
| 105.00 | 50.80 | 54.80 | 52.80 | 46.70 | 0.00 | 0.00% | 0.50 | 0 | 2 | 0.89 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 8/1/2025 3:59:49 PM EST |
| 110.00 | 45.80 | 49.80 | 47.80 | 43.73 | 0.00 | 0.00% | 0.43 | 0 | 19 | 0.81 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:49 PM EST |
| 115.00 | 41.60 | 44.90 | 43.25 | 46.00 | 0.00 | 0.00% | 0.38 | 0 | 19 | 0.62 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 8/1/2025 3:59:49 PM EST |
| 120.00 | 37.60 | 38.10 | 37.85 | 35.40 | 0.00 | 0.00% | 0.32 | 0 | 48 | 0.64 | 1.00 | 0.00 | -0.01 | 7/7/2025 | 8/1/2025 3:59:49 PM EST |
| 125.00 | 31.90 | 33.10 | 32.50 | 26.50 | 0.00 | 0.00% | 0.26 | 0 | 223 | 0.52 | 0.99 | 0.00 | -0.01 | 7/17/2025 | 8/1/2025 3:59:49 PM EST |
| 130.00 | 27.30 | 28.30 | 27.80 | 32.10 | 0.00 | 0.00% | 0.21 | 0 | 172 | 0.42 | 0.98 | 0.00 | -0.02 | 7/1/2025 | 8/1/2025 3:59:49 PM EST |
| 135.00 | 23.00 | 23.60 | 23.30 | 20.00 | 0.00 | 0.00% | 0.17 | 0 | 59 | 0.47 | 0.95 | 0.01 | -0.03 | 7/31/2025 | 8/1/2025 3:59:49 PM EST |
| 140.00 | 18.20 | 18.80 | 18.50 | 19.00 | +4.90 | +34.76% | 0.13 | 4 | 99 | 0.38 | 0.91 | 0.01 | -0.05 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 145.00 | 13.80 | 14.40 | 14.10 | 13.80 | 0.00 | 0.00% | 0.10 | 0 | 735 | 0.28 | 0.84 | 0.02 | -0.05 | 7/30/2025 | 8/1/2025 3:59:49 PM EST |
| 150.00 | 9.50 | 10.40 | 9.95 | 9.90 | +3.40 | +52.31% | 0.07 | 15 | 1,024 | 0.21 | 0.74 | 0.02 | -0.06 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 155.00 | 6.60 | 6.80 | 6.70 | 6.00 | +1.60 | +36.37% | 0.04 | 19 | 465 | 0.22 | 0.60 | 0.03 | -0.06 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 160.00 | 4.00 | 4.20 | 4.10 | 4.30 | +1.90 | +79.17% | 0.03 | 124 | 1,758 | 0.22 | 0.45 | 0.03 | -0.06 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 165.00 | 2.20 | 2.40 | 2.30 | 2.30 | +1.15 | +100.00% | 0.01 | 16 | 1,142 | 0.22 | 0.30 | 0.03 | -0.05 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 170.00 | 1.10 | 1.30 | 1.20 | 1.15 | +0.45 | +64.29% | 0.01 | 2 | 458 | 0.22 | 0.18 | 0.02 | -0.03 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 175.00 | 0.50 | 0.70 | 0.60 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.22 | 0.10 | 0.01 | -0.02 | 7/31/2025 | 8/1/2025 3:59:49 PM EST |
| 180.00 | 0.00 | 0.90 | 0.45 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.31 | 0.05 | 0.01 | -0.01 | 7/14/2025 | 8/1/2025 3:59:49 PM EST |
| 185.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.31 | 0.02 | 0.00 | -0.01 | 6/23/2025 | 8/1/2025 3:59:49 PM EST |
| 190.00 | 0.00 | 1.35 | 0.68 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.47 | 0.01 | 0.00 | 0.00 | 5/2/2025 | 8/1/2025 3:59:49 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 2 | 40 | 0.26 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 200.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.52 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 8/1/2025 3:59:49 PM EST |
| 210.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.63 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 8/1/2025 3:59:49 PM EST |
| 220.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.64 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 8/1/2025 3:59:49 PM EST |
| 230.00 | 0.00 | 1.30 | 0.65 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 8/1/2025 3:59:49 PM EST |
| 240.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.76 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 8/1/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.35 | 0.68 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.71 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 8/1/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 8/1/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.34 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.36 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/1/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.15 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 8/1/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.07 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 8/1/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.08 | -0.22 | -73.34% | 0.00 | 1 | 19 | 0.73 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 267 | 0.89 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.79 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 8/1/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 1.35 | 0.68 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 296 | 0.75 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 1.25 | 0.63 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 383 | 0.64 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/1/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 1.40 | 0.70 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 405 | 0.59 | 0.00 | 0.00 | -0.01 | 7/17/2025 | 8/1/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 1.50 | 0.75 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 176 | 0.60 | -0.01 | 0.00 | -0.01 | 7/29/2025 | 8/1/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.30 | -0.05 | -14.29% | 0.00 | 1 | 1,005 | 0.41 | -0.02 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 0.55 | 0.28 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1,093 | 0.32 | -0.05 | 0.01 | -0.03 | 7/31/2025 | 8/1/2025 3:59:49 PM EST |
| 140.00 | 0.60 | 0.80 | 0.70 | 0.85 | -0.10 | -10.53% | 0.01 | 2 | 223 | 0.26 | -0.09 | 0.01 | -0.05 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 145.00 | 1.10 | 1.35 | 1.23 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 566 | 0.25 | -0.16 | 0.02 | -0.05 | 7/31/2025 | 8/1/2025 3:59:49 PM EST |
| 150.00 | 2.00 | 2.35 | 2.18 | 2.50 | -0.55 | -18.04% | 0.01 | 29 | 362 | 0.23 | -0.26 | 0.02 | -0.06 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 155.00 | 3.60 | 4.00 | 3.80 | 3.80 | -1.50 | -28.31% | 0.02 | 16 | 403 | 0.22 | -0.40 | 0.03 | -0.06 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 160.00 | 6.00 | 6.40 | 6.20 | 8.71 | +2.91 | +50.18% | 0.04 | 1 | 109 | 0.21 | -0.55 | 0.03 | -0.06 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 165.00 | 9.10 | 9.60 | 9.35 | 12.35 | 0.00 | 0.00% | 0.06 | 0 | 40 | 0.20 | -0.70 | 0.03 | -0.05 | 7/23/2025 | 8/1/2025 3:59:49 PM EST |
| 170.00 | 13.20 | 14.10 | 13.65 | 14.00 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.25 | -0.82 | 0.02 | -0.03 | 7/22/2025 | 8/1/2025 3:59:49 PM EST |
| 175.00 | 16.00 | 18.30 | 17.15 | % | 0.10 | 0 | 0 | 0.36 | -0.90 | 0.01 | -0.02 | 8/1/2025 3:59:49 PM EST | |||
| 180.00 | 20.70 | 24.90 | 22.80 | 24.90 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.42 | -0.95 | 0.01 | -0.01 | 12/13/2024 | 8/1/2025 3:59:49 PM EST |
| 185.00 | 25.70 | 29.80 | 27.75 | % | 0.15 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 8/1/2025 3:59:49 PM EST | |||
| 190.00 | 31.10 | 34.50 | 32.80 | % | 0.17 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 195.00 | 36.00 | 39.70 | 37.85 | % | 0.19 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 200.00 | 41.30 | 44.60 | 42.95 | % | 0.21 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 210.00 | 50.70 | 54.90 | 52.80 | % | 0.25 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 220.00 | 60.70 | 64.90 | 62.80 | % | 0.29 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 230.00 | 70.70 | 74.90 | 72.80 | % | 0.32 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 240.00 | 80.80 | 84.90 | 82.85 | % | 0.35 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST |