Options Chain for ELECTRONIC ARTS INC COM (EA) - $169.89 as of 9/12/2025 3:32:21 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 | 110.70 | 114.50 | 112.60 | 94.58 | 0.00 | 0.00% | 1.88 | 0 | 1 | 5.19 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:54 PM EST |
| 65.00 | 105.90 | 109.50 | 107.70 | 91.65 | 0.00 | 0.00% | 1.66 | 0 | 1 | 4.88 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 3:59:54 PM EST |
| 70.00 | 100.90 | 104.50 | 102.70 | 87.45 | 0.00 | 0.00% | 1.47 | 0 | 1 | 4.54 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 3:59:54 PM EST |
| 75.00 | 96.40 | 99.50 | 97.95 | 82.60 | 0.00 | 0.00% | 1.31 | 0 | 2 | 4.23 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 3:59:54 PM EST |
| 80.00 | 90.90 | 94.50 | 92.70 | 77.70 | 0.00 | 0.00% | 1.16 | 0 | 1 | 4.03 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 3:59:54 PM EST |
| 85.00 | 85.90 | 89.50 | 87.70 | 72.60 | 0.00 | 0.00% | 1.03 | 0 | 2 | 3.63 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 3:59:54 PM EST |
| 90.00 | 80.90 | 84.50 | 82.70 | 44.70 | 0.00 | 0.00% | 0.92 | 0 | 5 | 3.49 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 9/12/2025 3:59:54 PM EST |
| 95.00 | 75.90 | 79.50 | 77.70 | 44.00 | 0.00 | 0.00% | 0.82 | 0 | 13 | 3.17 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 9/12/2025 3:59:54 PM EST |
| 100.00 | 70.90 | 74.50 | 72.70 | 70.20 | 0.00 | 0.00% | 0.73 | 0 | 10 | 2.95 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:54 PM EST |
| 105.00 | 65.90 | 69.50 | 67.70 | 46.70 | 0.00 | 0.00% | 0.64 | 0 | 2 | 2.69 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 9/12/2025 3:59:54 PM EST |
| 110.00 | 60.90 | 64.50 | 62.70 | 64.80 | 0.00 | 0.00% | 0.57 | 0 | 20 | 2.49 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:54 PM EST |
| 115.00 | 55.90 | 59.60 | 57.75 | 53.80 | 0.00 | 0.00% | 0.50 | 0 | 19 | 2.32 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:54 PM EST |
| 120.00 | 51.00 | 54.60 | 52.80 | 49.00 | 0.00 | 0.00% | 0.44 | 0 | 48 | 2.12 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:54 PM EST |
| 125.00 | 46.30 | 49.40 | 47.85 | 48.39 | 0.00 | 0.00% | 0.38 | 0 | 232 | 1.94 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:54 PM EST |
| 130.00 | 41.60 | 43.90 | 42.75 | 43.80 | 0.00 | 0.00% | 0.33 | 0 | 260 | 1.78 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:54 PM EST |
| 135.00 | 35.90 | 39.50 | 37.70 | 36.86 | +1.73 | +4.93% | 0.28 | 1 | 60 | 1.55 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 140.00 | 32.30 | 34.50 | 33.40 | 30.87 | 0.00 | 0.00% | 0.24 | 0 | 91 | 1.40 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 145.00 | 27.30 | 28.70 | 28.00 | 24.25 | 0.00 | 0.00% | 0.19 | 0 | 730 | 1.23 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 150.00 | 22.10 | 24.20 | 23.15 | 20.30 | 0.00 | 0.00% | 0.15 | 0 | 957 | 0.99 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:54 PM EST |
| 152.50 | 18.30 | 22.10 | 20.20 | % | 0.13 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 155.00 | 16.80 | 19.60 | 18.20 | 11.18 | 0.00 | 0.00% | 0.12 | 0 | 466 | 0.89 | 1.00 | 0.00 | -0.01 | 9/10/2025 | 9/12/2025 3:59:54 PM EST |
| 157.50 | 14.40 | 17.10 | 15.75 | 15.07 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.82 | 0.99 | 0.00 | -0.04 | 8/22/2025 | 9/12/2025 3:59:54 PM EST |
| 160.00 | 12.40 | 14.70 | 13.55 | 6.66 | 0.00 | 0.00% | 0.08 | 0 | 1,290 | 0.76 | 0.96 | 0.01 | -0.08 | 9/10/2025 | 9/12/2025 3:59:54 PM EST |
| 162.50 | 9.40 | 11.60 | 10.50 | 8.20 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.56 | 0.93 | 0.02 | -0.10 | 9/10/2025 | 9/12/2025 3:59:54 PM EST |
| 165.00 | 7.60 | 8.90 | 8.25 | 6.90 | +0.60 | +9.53% | 0.05 | 4 | 1,233 | 0.25 | 0.88 | 0.03 | -0.14 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 167.50 | 5.40 | 7.70 | 6.55 | 4.56 | +0.48 | +11.77% | 0.04 | 5 | 56 | 0.32 | 0.80 | 0.04 | -0.17 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 170.00 | 3.50 | 4.20 | 3.85 | 3.78 | +1.34 | +54.92% | 0.02 | 62 | 849 | 0.23 | 0.68 | 0.06 | -0.19 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 172.50 | 2.10 | 3.50 | 2.80 | 2.25 | +0.75 | +50.00% | 0.02 | 144 | 448 | 0.21 | 0.53 | 0.07 | -0.19 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 175.00 | 0.95 | 1.40 | 1.18 | 1.20 | +0.52 | +76.48% | 0.01 | 124 | 1,856 | 0.21 | 0.36 | 0.06 | -0.17 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 177.50 | 0.40 | 0.90 | 0.65 | 0.60 | +0.25 | +71.43% | 0.00 | 20 | 131 | 0.23 | 0.22 | 0.05 | -0.13 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 180.00 | 0.15 | 0.40 | 0.28 | 0.25 | +0.12 | +92.31% | 0.00 | 42 | 427 | 0.23 | 0.12 | 0.03 | -0.09 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 182.50 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.37 | 0.06 | 0.02 | -0.05 | 9/3/2025 | 9/12/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 439 | 0.46 | 0.02 | 0.01 | -0.02 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 187.50 | 0.00 | 1.15 | 0.58 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.59 | 0.01 | 0.00 | -0.01 | 8/27/2025 | 9/12/2025 3:59:54 PM EST |
| 190.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.68 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:54 PM EST |
| 192.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 195.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.50 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:54 PM EST |
| 197.50 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 200.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 115 | 0.65 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 205.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 210.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.15 | -75.00% | 0.00 | 3 | 28 | 0.84 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 215.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 220.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.22 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 9/12/2025 3:59:54 PM EST |
| 230.00 | 0.00 | 1.10 | 0.55 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 9/12/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.53 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 9/12/2025 3:59:54 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 | 1.10 | 0.55 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 9/12/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 1.10 | 0.55 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.17 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 9/12/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 3.61 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 3.05 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 9/12/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 2.83 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 1.10 | 0.55 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.91 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 9/12/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 1.05 | 0.53 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.67 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/12/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 267 | 1.56 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 119 | 2.31 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 295 | 1.31 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 384 | 1.75 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 409 | 1.59 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 176 | 1.58 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,005 | 0.94 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,091 | 1.19 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.91 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 547 | 0.98 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 607 | 0.82 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:54 PM EST |
| 152.50 | 0.00 | 0.90 | 0.45 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.73 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 1.30 | 0.65 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,071 | 0.74 | 0.00 | 0.00 | -0.01 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 157.50 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.50 | -0.01 | 0.00 | -0.04 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 160.00 | 0.05 | 0.40 | 0.23 | 0.11 | -0.10 | -47.62% | 0.00 | 10 | 495 | 0.34 | -0.04 | 0.01 | -0.08 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 162.50 | 0.00 | 0.25 | 0.13 | 0.20 | -0.23 | -53.49% | 0.00 | 1 | 151 | 0.30 | -0.07 | 0.02 | -0.10 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 165.00 | 0.20 | 0.85 | 0.53 | 0.32 | -0.46 | -58.98% | 0.00 | 14 | 969 | 0.31 | -0.12 | 0.03 | -0.14 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 167.50 | 0.45 | 0.85 | 0.65 | 0.62 | -0.83 | -57.25% | 0.00 | 2 | 171 | 0.26 | -0.20 | 0.04 | -0.17 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 170.00 | 0.90 | 3.10 | 2.00 | 1.08 | -1.17 | -52.00% | 0.01 | 8 | 752 | 0.24 | -0.32 | 0.06 | -0.19 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 172.50 | 2.10 | 3.50 | 2.80 | 2.17 | -1.93 | -47.08% | 0.02 | 23 | 32 | 0.25 | -0.47 | 0.07 | -0.19 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 175.00 | 3.30 | 3.90 | 3.60 | 6.80 | 0.00 | 0.00% | 0.02 | 0 | 386 | 0.24 | -0.64 | 0.06 | -0.17 | 9/5/2025 | 9/12/2025 3:59:54 PM EST |
| 177.50 | 5.10 | 7.20 | 6.15 | 8.75 | 0.00 | 0.00% | 0.03 | 0 | 99 | 0.43 | -0.78 | 0.05 | -0.13 | 9/8/2025 | 9/12/2025 3:59:54 PM EST |
| 180.00 | 7.40 | 9.40 | 8.40 | 12.40 | 0.00 | 0.00% | 0.05 | 0 | 108 | 0.48 | -0.88 | 0.03 | -0.09 | 9/9/2025 | 9/12/2025 3:59:54 PM EST |
| 182.50 | 9.50 | 11.70 | 10.60 | 15.80 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.53 | -0.94 | 0.02 | -0.05 | 9/4/2025 | 9/12/2025 3:59:54 PM EST |
| 185.00 | 12.30 | 14.20 | 13.25 | 16.90 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.60 | -0.98 | 0.01 | -0.02 | 8/19/2025 | 9/12/2025 3:59:54 PM EST |
| 187.50 | 13.90 | 16.70 | 15.30 | 18.90 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 8/18/2025 | 9/12/2025 3:59:54 PM EST |
| 190.00 | 15.60 | 19.20 | 17.40 | % | 0.09 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 192.50 | 18.70 | 21.60 | 20.15 | % | 0.10 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 195.00 | 20.70 | 24.20 | 22.45 | 25.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:54 PM EST |
| 197.50 | 23.10 | 26.70 | 24.90 | % | 0.13 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 200.00 | 27.30 | 29.20 | 28.25 | 24.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:54 PM EST |
| 205.00 | 32.20 | 34.20 | 33.20 | % | 0.16 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 210.00 | 35.60 | 39.20 | 37.40 | 39.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:54 PM EST |
| 215.00 | 42.30 | 44.20 | 43.25 | 42.20 | % | 0.20 | 1 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST | |
| 220.00 | 45.80 | 49.20 | 47.50 | 49.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:54 PM EST |
| 230.00 | 56.00 | 59.20 | 57.60 | 59.40 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:54 PM EST |
| 240.00 | 65.60 | 69.20 | 67.40 | % | 0.28 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST |