Options Chain for ELECTRONIC ARTS INC COM (EA) - $147.88 as of 6/6/2025 3:19:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 17.60 | 21.70 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 133.00 | 14.70 | 18.70 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 134.00 | 13.80 | 17.80 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 135.00 | 12.80 | 16.80 | 13.20 | 0.00 | 0.00% | 0 | 2 | 0.93 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:57 PM EST |
| 136.00 | 11.70 | 15.80 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 137.00 | 10.70 | 14.80 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 138.00 | 9.70 | 13.80 | 6.40 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.99 | 0.00 | -0.01 | 5/30/2025 | 6/6/2025 3:59:57 PM EST |
| 139.00 | 8.90 | 12.80 | 7.00 | 0.00 | 0.00% | 0 | 0 | 0.76 | 0.99 | 0.01 | -0.02 | 6/3/2025 | 6/6/2025 3:59:57 PM EST |
| 140.00 | 7.80 | 11.90 | 4.45 | 0.00 | 0.00% | 0 | 10 | 0.73 | 0.98 | 0.01 | -0.03 | 5/30/2025 | 6/6/2025 3:59:57 PM EST |
| 141.00 | 6.90 | 10.90 | 4.10 | 0.00 | 0.00% | 0 | 37 | 0.69 | 0.97 | 0.01 | -0.04 | 5/30/2025 | 6/6/2025 3:59:57 PM EST |
| 142.00 | 5.90 | 9.90 | 3.50 | 0.00 | 0.00% | 0 | 24 | 0.65 | 0.95 | 0.02 | -0.05 | 5/30/2025 | 6/6/2025 3:59:57 PM EST |
| 143.00 | 6.40 | 7.20 | 7.00 | +1.40 | +25.00% | 4 | 57 | 0.37 | 0.92 | 0.03 | -0.07 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 144.00 | 5.80 | 6.10 | 5.10 | 0.00 | 0.00% | 0 | 37 | 0.46 | 0.88 | 0.04 | -0.08 | 6/5/2025 | 6/6/2025 3:59:57 PM EST |
| 145.00 | 4.80 | 5.40 | 4.40 | 0.00 | 0.00% | 0 | 23 | 0.31 | 0.83 | 0.05 | -0.10 | 6/5/2025 | 6/6/2025 3:59:57 PM EST |
| 146.00 | 4.10 | 4.40 | 4.20 | +0.80 | +23.53% | 6 | 25 | 0.23 | 0.78 | 0.06 | -0.12 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 147.00 | 2.50 | 3.60 | 3.33 | +0.16 | +5.05% | 7 | 27 | 0.17 | 0.72 | 0.07 | -0.13 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 148.00 | 2.45 | 2.90 | 2.75 | +0.75 | +37.50% | 11 | 24 | 0.37 | 0.64 | 0.08 | -0.14 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 149.00 | 2.05 | 2.30 | 2.13 | +0.71 | +50.00% | 11 | 28 | 0.22 | 0.56 | 0.09 | -0.14 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 150.00 | 1.60 | 2.15 | 1.75 | +0.55 | +45.84% | 21 | 50 | 0.22 | 0.47 | 0.09 | -0.14 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 152.50 | 0.65 | 0.80 | 0.65 | +0.16 | +32.66% | 155 | 165 | 0.22 | 0.26 | 0.08 | -0.11 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 155.00 | 0.20 | 0.35 | 0.25 | +0.03 | +13.64% | 1 | 10 | 0.23 | 0.11 | 0.04 | -0.06 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 157.50 | 0.00 | 2.20 | 0.82 | 0.00 | 0.00% | 0 | 12 | 0.62 | 0.04 | 0.02 | -0.03 | 5/19/2025 | 6/6/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 2.15 | 0.43 | 0.00 | 0.00% | 0 | 4 | 0.70 | 0.01 | 0.01 | -0.01 | 5/21/2025 | 6/6/2025 3:59:57 PM EST |
| 162.50 | 0.00 | 2.15 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 1.45 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 167.50 | 0.00 | 2.15 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 172.50 | 0.00 | 2.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 177.50 | 0.00 | 2.15 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 200.00 | 0.00 | 2.15 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 205.00 | 0.00 | 2.15 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 210.00 | 0.00 | 2.15 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 215.00 | 0.00 | 2.15 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 220.00 | 0.00 | 2.15 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 225.00 | 0.00 | 2.15 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 230.00 | 0.00 | 2.15 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 133.00 | 0.00 | 1.10 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 134.00 | 0.00 | 2.15 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 30 | 0.68 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:57 PM EST |
| 136.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:57 PM EST |
| 137.00 | 0.00 | 2.20 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:57 PM EST |
| 138.00 | 0.00 | 2.20 | 0.32 | 0.00 | 0.00% | 0 | 7 | 0.81 | -0.01 | 0.00 | -0.01 | 6/3/2025 | 6/6/2025 3:59:57 PM EST |
| 139.00 | 0.00 | 2.20 | 0.15 | 0.00 | 0.00% | 0 | 7 | 0.77 | -0.01 | 0.01 | -0.02 | 6/4/2025 | 6/6/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 2.25 | 0.30 | 0.00 | 0.00% | 0 | 18 | 0.73 | -0.02 | 0.01 | -0.03 | 6/4/2025 | 6/6/2025 3:59:57 PM EST |
| 141.00 | 0.00 | 2.25 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.69 | -0.03 | 0.01 | -0.04 | 6/4/2025 | 6/6/2025 3:59:57 PM EST |
| 142.00 | 0.15 | 1.90 | 1.80 | 0.00 | 0.00% | 0 | 10 | 0.47 | -0.05 | 0.02 | -0.05 | 5/30/2025 | 6/6/2025 3:59:57 PM EST |
| 143.00 | 0.20 | 0.35 | 1.16 | 0.00 | 0.00% | 0 | 11 | 0.27 | -0.08 | 0.03 | -0.07 | 6/2/2025 | 6/6/2025 3:59:57 PM EST |
| 144.00 | 0.30 | 0.40 | 0.40 | -0.22 | -35.49% | 2 | 7 | 0.25 | -0.12 | 0.04 | -0.08 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 145.00 | 0.15 | 0.55 | 0.48 | -0.32 | -40.00% | 7 | 26 | 0.24 | -0.17 | 0.05 | -0.10 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 146.00 | 0.50 | 0.65 | 1.15 | 0.00 | 0.00% | 0 | 36 | 0.23 | -0.22 | 0.06 | -0.12 | 6/5/2025 | 6/6/2025 3:59:57 PM EST |
| 147.00 | 0.65 | 0.95 | 0.91 | -0.82 | -47.40% | 3 | 10 | 0.21 | -0.28 | 0.07 | -0.13 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 148.00 | 0.75 | 1.15 | 1.10 | -0.98 | -47.12% | 19 | 15 | 0.21 | -0.36 | 0.08 | -0.14 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 149.00 | 1.40 | 1.75 | 1.60 | -0.53 | -24.89% | 40 | 4 | 0.25 | -0.44 | 0.09 | -0.14 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 150.00 | 1.30 | 2.00 | 1.95 | -0.75 | -27.78% | 93 | 4 | 0.18 | -0.53 | 0.09 | -0.14 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 152.50 | 3.40 | 3.90 | 4.70 | 0.00 | 0.00% | 0 | 27 | 0.33 | -0.74 | 0.08 | -0.11 | 6/5/2025 | 6/6/2025 3:59:57 PM EST |
| 155.00 | 5.40 | 6.10 | 13.14 | 0.00 | 0.00% | 0 | 0 | 0.25 | -0.89 | 0.04 | -0.06 | 5/29/2025 | 6/6/2025 3:59:57 PM EST |
| 157.50 | 5.90 | 9.90 | 15.61 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.96 | 0.02 | -0.03 | 5/29/2025 | 6/6/2025 3:59:57 PM EST |
| 160.00 | 8.40 | 12.40 | % | 0 | 0 | 0.68 | -0.99 | 0.01 | -0.01 | 6/6/2025 3:59:57 PM EST | |||
| 162.50 | 10.90 | 14.90 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 165.00 | 13.40 | 17.30 | 22.75 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:57 PM EST |
| 167.50 | 16.20 | 20.00 | 25.23 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:57 PM EST |
| 170.00 | 18.40 | 22.30 | 27.56 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:57 PM EST |
| 172.50 | 21.90 | 24.90 | 30.04 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:57 PM EST |
| 175.00 | 23.40 | 27.30 | 32.71 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:57 PM EST |
| 177.50 | 25.90 | 30.00 | 35.19 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:57 PM EST |
| 180.00 | 28.40 | 32.50 | 37.55 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:57 PM EST |
| 185.00 | 33.40 | 37.50 | 42.54 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:57 PM EST |
| 190.00 | 38.40 | 42.50 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 195.00 | 43.40 | 47.30 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 200.00 | 48.40 | 52.30 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 205.00 | 53.40 | 57.30 | 62.26 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:57 PM EST |
| 210.00 | 58.40 | 62.50 | 67.24 | 0.00 | 0.00% | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:57 PM EST |
| 215.00 | 63.40 | 67.30 | 72.26 | 0.00 | 0.00% | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:57 PM EST |
| 220.00 | 68.40 | 72.30 | 78.06 | 0.00 | 0.00% | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:57 PM EST |
| 225.00 | 73.40 | 77.50 | 82.24 | 0.00 | 0.00% | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:57 PM EST |
| 230.00 | 78.40 | 82.40 | 88.03 | 0.00 | 0.00% | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:57 PM EST |