Options Chain for ELECTRONIC ARTS INC COM (EA) - $203.92 as of 12/8/2025 3:12:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 97.00 | 100.70 | 98.85 | % | 0.94 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 110.00 | 92.20 | 96.00 | 94.10 | % | 0.86 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 115.00 | 87.00 | 90.80 | 88.90 | % | 0.77 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 120.00 | 82.00 | 85.80 | 83.90 | % | 0.70 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 125.00 | 77.00 | 80.80 | 78.90 | % | 0.63 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 130.00 | 72.00 | 76.20 | 74.10 | % | 0.57 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 135.00 | 67.20 | 70.90 | 69.05 | % | 0.51 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 140.00 | 62.20 | 65.90 | 64.05 | % | 0.46 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 145.00 | 57.30 | 61.30 | 59.30 | % | 0.41 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 150.00 | 52.50 | 56.30 | 54.40 | % | 0.36 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 155.00 | 47.50 | 51.00 | 49.25 | % | 0.32 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 160.00 | 42.60 | 46.30 | 44.45 | % | 0.28 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 165.00 | 37.60 | 41.10 | 39.35 | % | 0.24 | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 170.00 | 32.50 | 36.10 | 34.30 | % | 0.20 | 0 | 0 | 0.47 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 175.00 | 27.50 | 31.20 | 29.35 | % | 0.17 | 0 | 0 | 0.40 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 180.00 | 22.60 | 26.30 | 24.45 | % | 0.14 | 0 | 0 | 0.36 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 185.00 | 17.80 | 21.40 | 19.60 | % | 0.11 | 0 | 0 | 0.31 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 190.00 | 12.70 | 16.50 | 14.60 | % | 0.08 | 0 | 0 | 0.26 | 1.00 | 0.00 | -0.01 | 12/8/2025 3:59:57 PM EST | |||
| 195.00 | 7.80 | 11.60 | 9.70 | % | 0.05 | 0 | 0 | 0.20 | 0.97 | 0.01 | -0.02 | 12/8/2025 3:59:57 PM EST | |||
| 200.00 | 3.50 | 7.20 | 5.35 | % | 0.03 | 0 | 0 | 0.16 | 0.82 | 0.05 | -0.03 | 12/8/2025 3:59:57 PM EST | |||
| 205.00 | 0.00 | 2.95 | 1.48 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.11 | 0.47 | 0.08 | -0.03 | 12/4/2025 | 12/8/2025 3:59:57 PM EST |
| 210.00 | 0.05 | 1.00 | 0.53 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.07 | 0.16 | 0.04 | -0.02 | 12/4/2025 | 12/8/2025 3:59:57 PM EST |
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.20 | 0.02 | 0.01 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.25 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.34 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/8/2025 3:59:57 PM EST |
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 175.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 185.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 190.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.27 | 0.00 | 0.00 | -0.01 | 12/8/2025 3:59:57 PM EST | |||
| 195.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.22 | -0.03 | 0.01 | -0.02 | 12/8/2025 3:59:57 PM EST | |||
| 200.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.16 | -0.18 | 0.05 | -0.03 | 12/8/2025 3:59:57 PM EST | |||
| 205.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.11 | -0.53 | 0.08 | -0.03 | 12/8/2025 3:59:57 PM EST | |||
| 210.00 | 4.40 | 8.30 | 6.35 | % | 0.03 | 0 | 0 | 0.17 | -0.84 | 0.04 | -0.02 | 12/8/2025 3:59:57 PM EST | |||
| 215.00 | 9.40 | 13.30 | 11.35 | % | 0.05 | 0 | 0 | 0.22 | -0.98 | 0.01 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 220.00 | 14.40 | 18.30 | 16.35 | % | 0.07 | 0 | 0 | 0.27 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 225.00 | 19.40 | 23.30 | 21.35 | % | 0.09 | 0 | 0 | 0.31 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 230.00 | 24.40 | 28.30 | 26.35 | % | 0.11 | 0 | 0 | 0.35 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 235.00 | 29.40 | 33.30 | 31.35 | % | 0.13 | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 240.00 | 34.40 | 38.30 | 36.35 | % | 0.15 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 245.00 | 39.40 | 43.30 | 41.35 | % | 0.17 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 250.00 | 44.40 | 48.30 | 46.35 | % | 0.19 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 255.00 | 49.40 | 53.30 | 51.35 | % | 0.20 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 260.00 | 54.40 | 58.30 | 56.35 | % | 0.22 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 265.00 | 59.40 | 63.30 | 61.35 | % | 0.23 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 270.00 | 64.40 | 68.30 | 66.35 | % | 0.25 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 275.00 | 69.40 | 73.30 | 71.35 | % | 0.26 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 280.00 | 74.40 | 78.30 | 76.35 | % | 0.27 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 285.00 | 79.40 | 83.30 | 81.35 | % | 0.29 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 290.00 | 84.40 | 88.30 | 86.35 | % | 0.30 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 295.00 | 89.40 | 93.30 | 91.35 | % | 0.31 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST |