Options Chain for ELECTRONIC ARTS INC COM (EA) - $178.31 as of 8/13/2025 7:21:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 92.20 | 95.30 | 93.75 | % | 1.10 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 90.00 | 87.30 | 90.40 | 88.85 | % | 0.99 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 95.00 | 82.30 | 85.40 | 83.85 | % | 0.88 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 100.00 | 77.30 | 80.40 | 78.85 | % | 0.79 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 105.00 | 72.40 | 75.40 | 73.90 | % | 0.70 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 110.00 | 67.40 | 70.50 | 68.95 | % | 0.63 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 115.00 | 62.40 | 65.50 | 63.95 | % | 0.56 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 120.00 | 57.50 | 60.60 | 59.05 | % | 0.49 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 125.00 | 52.50 | 56.30 | 54.40 | % | 0.44 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 130.00 | 48.70 | 51.10 | 49.90 | % | 0.38 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 135.00 | 42.90 | 45.80 | 44.35 | % | 0.33 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 140.00 | 38.70 | 40.90 | 39.80 | % | 0.28 | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 145.00 | 33.90 | 36.00 | 34.95 | % | 0.24 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.02 | 8/13/2025 3:59:53 PM EST | |||
| 150.00 | 28.20 | 31.30 | 29.75 | 18.20 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.47 | 0.98 | 0.00 | -0.02 | 8/8/2025 | 8/13/2025 3:59:53 PM EST |
| 155.00 | 24.00 | 25.10 | 24.55 | 26.10 | % | 0.16 | 1 | 0 | 0.45 | 0.96 | 0.01 | -0.03 | 8/13/2025 | 8/13/2025 3:59:53 PM EST | |
| 160.00 | 19.00 | 22.10 | 20.55 | % | 0.13 | 0 | 0 | 0.37 | 0.91 | 0.01 | -0.04 | 8/13/2025 3:59:53 PM EST | |||
| 165.00 | 14.80 | 17.70 | 16.25 | 4.78 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.34 | 0.84 | 0.01 | -0.05 | 8/7/2025 | 8/13/2025 3:59:53 PM EST |
| 170.00 | 10.90 | 13.10 | 12.00 | % | 0.07 | 0 | 0 | 0.24 | 0.75 | 0.02 | -0.07 | 8/13/2025 3:59:53 PM EST | |||
| 175.00 | 7.50 | 9.70 | 8.60 | 5.84 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.25 | 0.63 | 0.02 | -0.08 | 8/11/2025 | 8/13/2025 3:59:53 PM EST |
| 180.00 | 4.10 | 6.90 | 5.50 | 5.88 | +0.68 | +13.08% | 0.03 | 2 | 2 | 0.25 | 0.50 | 0.03 | -0.08 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 185.00 | 2.70 | 4.90 | 3.80 | 3.77 | +1.22 | +47.85% | 0.02 | 373 | 1 | 0.25 | 0.36 | 0.03 | -0.07 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 190.00 | 1.45 | 3.60 | 2.53 | % | 0.01 | 0 | 0 | 0.25 | 0.24 | 0.02 | -0.06 | 8/13/2025 3:59:53 PM EST | |||
| 195.00 | 0.20 | 2.75 | 1.48 | % | 0.01 | 0 | 0 | 0.23 | 0.15 | 0.02 | -0.04 | 8/13/2025 3:59:53 PM EST | |||
| 200.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.34 | 0.09 | 0.01 | -0.03 | 8/13/2025 3:59:53 PM EST | |||
| 205.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.36 | 0.05 | 0.01 | -0.02 | 8/13/2025 3:59:53 PM EST | |||
| 210.00 | 0.25 | 1.65 | 0.95 | % | 0.00 | 0 | 0 | 0.30 | 0.03 | 0.00 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 215.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 220.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 225.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 230.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.02 | 8/13/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 1.70 | 0.85 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | -0.02 | 0.00 | -0.02 | 8/11/2025 | 8/13/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.41 | -0.04 | 0.01 | -0.03 | 8/13/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.37 | -0.09 | 0.01 | -0.04 | 8/13/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 2.55 | 1.28 | 1.30 | -0.63 | -32.65% | 0.01 | 1 | 3 | 0.33 | -0.16 | 0.01 | -0.05 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 170.00 | 0.70 | 3.20 | 1.95 | 2.43 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.25 | -0.25 | 0.02 | -0.07 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 175.00 | 2.00 | 5.00 | 3.50 | % | 0.02 | 0 | 0 | 0.24 | -0.37 | 0.02 | -0.08 | 8/13/2025 3:59:53 PM EST | |||
| 180.00 | 5.30 | 7.30 | 6.30 | % | 0.03 | 0 | 0 | 0.24 | -0.50 | 0.03 | -0.08 | 8/13/2025 3:59:53 PM EST | |||
| 185.00 | 7.80 | 10.70 | 9.25 | % | 0.05 | 0 | 0 | 0.23 | -0.64 | 0.03 | -0.07 | 8/13/2025 3:59:53 PM EST | |||
| 190.00 | 11.50 | 14.60 | 13.05 | % | 0.07 | 0 | 0 | 0.23 | -0.76 | 0.02 | -0.06 | 8/13/2025 3:59:53 PM EST | |||
| 195.00 | 15.60 | 19.30 | 17.45 | 17.28 | % | 0.09 | 1 | 0 | 0.34 | -0.85 | 0.02 | -0.04 | 8/13/2025 | 8/13/2025 3:59:53 PM EST | |
| 200.00 | 20.10 | 22.90 | 21.50 | % | 0.11 | 0 | 0 | 0.37 | -0.91 | 0.01 | -0.03 | 8/13/2025 3:59:53 PM EST | |||
| 205.00 | 25.60 | 27.00 | 26.30 | % | 0.13 | 0 | 0 | 0.40 | -0.95 | 0.01 | -0.02 | 8/13/2025 3:59:53 PM EST | |||
| 210.00 | 30.10 | 33.00 | 31.55 | % | 0.15 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 215.00 | 35.10 | 38.00 | 36.55 | % | 0.17 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 220.00 | 40.10 | 43.00 | 41.55 | % | 0.19 | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 225.00 | 45.10 | 48.00 | 46.55 | % | 0.21 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 230.00 | 50.10 | 53.00 | 51.55 | % | 0.22 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST |