Options Chain for ELECTRONIC ARTS INC COM (EA) - $203.90 as of 12/19/2025 2:49:33 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 | 97.10 | 101.30 | 99.20 | % | 0.94 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 110.00 | 92.60 | 96.30 | 94.45 | % | 0.86 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 115.00 | 87.60 | 91.30 | 89.45 | % | 0.78 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 120.00 | 82.60 | 86.40 | 84.50 | % | 0.70 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 125.00 | 77.10 | 81.40 | 79.25 | % | 0.63 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 130.00 | 72.70 | 76.40 | 74.55 | % | 0.57 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 135.00 | 67.70 | 71.40 | 69.55 | % | 0.52 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 140.00 | 62.70 | 66.50 | 64.60 | % | 0.46 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 145.00 | 57.20 | 61.50 | 59.35 | % | 0.41 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 150.00 | 52.80 | 56.50 | 54.65 | % | 0.36 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 155.00 | 47.70 | 51.50 | 49.60 | % | 0.32 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 160.00 | 42.80 | 46.60 | 44.70 | % | 0.28 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 165.00 | 37.80 | 41.60 | 39.70 | % | 0.24 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 170.00 | 32.80 | 36.60 | 34.70 | % | 0.20 | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 175.00 | 27.50 | 31.60 | 29.55 | % | 0.17 | 0 | 0 | 0.43 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 180.00 | 23.00 | 26.70 | 24.85 | % | 0.14 | 0 | 0 | 0.38 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 185.00 | 18.00 | 21.70 | 19.85 | % | 0.11 | 0 | 0 | 0.32 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 190.00 | 13.00 | 16.80 | 14.90 | % | 0.08 | 0 | 0 | 0.27 | 0.99 | 0.00 | -0.02 | 12/19/2025 4:00:00 PM EST | |||
| 195.00 | 8.00 | 12.10 | 10.05 | % | 0.05 | 0 | 0 | 0.22 | 0.94 | 0.02 | -0.02 | 12/19/2025 4:00:00 PM EST | |||
| 200.00 | 3.50 | 7.80 | 5.65 | % | 0.03 | 0 | 0 | 0.19 | 0.77 | 0.05 | -0.03 | 12/19/2025 4:00:00 PM EST | |||
| 205.00 | 0.20 | 4.40 | 2.30 | % | 0.01 | 0 | 0 | 0.09 | 0.47 | 0.07 | -0.04 | 12/19/2025 4:00:00 PM EST | |||
| 210.00 | 0.00 | 0.20 | 0.10 | 0.23 | 0.00 | 0.00% | 0.00 | 8 | 5 | 0.06 | 0.20 | 0.05 | -0.03 | 12/19/2025 | 12/19/2025 4:00:00 PM EST |
| 215.00 | 0.00 | 0.20 | 0.10 | 0.20 | % | 0.00 | 1 | 0 | 0.10 | 0.06 | 0.02 | -0.01 | 12/19/2025 | 12/19/2025 4:00:00 PM EST | |
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.26 | 0.01 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 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 | 1.36 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.27 | -0.01 | 0.00 | -0.02 | 12/11/2025 | 12/19/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 2.50 | 1.25 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.23 | -0.06 | 0.02 | -0.02 | 12/11/2025 | 12/19/2025 4:00:00 PM EST |
| 200.00 | 0.00 | 1.60 | 0.80 | 1.60 | % | 0.00 | 1 | 0 | 0.13 | -0.23 | 0.05 | -0.03 | 12/19/2025 | 12/19/2025 4:00:00 PM EST | |
| 205.00 | 0.50 | 4.70 | 2.60 | 1.75 | % | 0.01 | 1 | 0 | 0.16 | -0.53 | 0.07 | -0.04 | 12/19/2025 | 12/19/2025 4:00:00 PM EST | |
| 210.00 | 4.00 | 8.20 | 6.10 | % | 0.03 | 0 | 0 | 0.18 | -0.80 | 0.05 | -0.03 | 12/19/2025 4:00:00 PM EST | |||
| 215.00 | 9.00 | 13.20 | 11.10 | % | 0.05 | 0 | 0 | 0.24 | -0.94 | 0.02 | -0.01 | 12/19/2025 4:00:00 PM EST | |||
| 220.00 | 14.00 | 18.20 | 16.10 | % | 0.07 | 0 | 0 | 0.29 | -0.99 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 225.00 | 19.00 | 23.20 | 21.10 | % | 0.09 | 0 | 0 | 0.34 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 230.00 | 24.00 | 28.20 | 26.10 | % | 0.11 | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 235.00 | 29.00 | 33.20 | 31.10 | % | 0.13 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 240.00 | 34.00 | 38.20 | 36.10 | % | 0.15 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 245.00 | 39.00 | 43.20 | 41.10 | % | 0.17 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 250.00 | 44.00 | 48.20 | 46.10 | % | 0.18 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 255.00 | 49.00 | 53.20 | 51.10 | % | 0.20 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 260.00 | 54.00 | 58.20 | 56.10 | % | 0.22 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 265.00 | 59.00 | 63.20 | 61.10 | % | 0.23 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 270.00 | 64.00 | 68.20 | 66.10 | % | 0.24 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 275.00 | 69.00 | 73.20 | 71.10 | % | 0.26 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 280.00 | 74.00 | 78.20 | 76.10 | % | 0.27 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 285.00 | 79.00 | 83.20 | 81.10 | % | 0.28 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 290.00 | 84.00 | 88.20 | 86.10 | % | 0.30 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 295.00 | 89.00 | 93.20 | 91.10 | % | 0.31 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST |