Options Chain for ELECTRONIC ARTS INC COM (EA) - $204.59 as of 12/30/2025 9:17:19 AM 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 | 102.00 | 99.55 | % | 0.95 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 110.00 | 92.20 | 96.70 | 94.45 | % | 0.86 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 115.00 | 87.10 | 92.00 | 89.55 | % | 0.78 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 120.00 | 82.20 | 86.70 | 84.45 | % | 0.70 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 125.00 | 77.20 | 81.70 | 79.45 | % | 0.64 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 130.00 | 72.20 | 76.70 | 74.45 | % | 0.57 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 135.00 | 67.20 | 71.70 | 69.45 | % | 0.51 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 140.00 | 62.20 | 66.70 | 64.45 | % | 0.46 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 145.00 | 57.20 | 61.70 | 59.45 | % | 0.41 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 150.00 | 52.50 | 57.00 | 54.75 | % | 0.36 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 155.00 | 47.50 | 52.00 | 49.75 | % | 0.32 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 160.00 | 42.30 | 46.70 | 44.50 | % | 0.28 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 165.00 | 37.30 | 41.70 | 39.50 | % | 0.24 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 170.00 | 32.30 | 36.70 | 34.50 | % | 0.20 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 175.00 | 27.20 | 31.70 | 29.45 | % | 0.17 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 180.00 | 22.50 | 27.00 | 24.75 | % | 0.14 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 182.50 | 20.10 | 24.50 | 22.30 | % | 0.12 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 185.00 | 17.60 | 22.00 | 19.80 | % | 0.11 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 187.50 | 14.80 | 19.30 | 17.05 | % | 0.09 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 190.00 | 12.40 | 16.80 | 14.60 | % | 0.08 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 192.50 | 9.90 | 14.40 | 12.15 | % | 0.06 | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 195.00 | 7.30 | 11.80 | 9.55 | % | 0.05 | 0 | 0 | 0.43 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 197.50 | 4.70 | 9.50 | 7.10 | % | 0.04 | 0 | 0 | 0.38 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 200.00 | 3.00 | 7.00 | 5.00 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.31 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/29/2025 3:59:52 PM EST |
| 202.50 | 1.00 | 4.90 | 2.95 | % | 0.01 | 0 | 0 | 0.27 | 0.91 | 0.11 | -0.03 | 12/29/2025 3:59:52 PM EST | |||
| 205.00 | 0.05 | 1.50 | 0.78 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.04 | 0.37 | 0.25 | -0.03 | 12/26/2025 | 12/29/2025 3:59:52 PM EST |
| 207.50 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.11 | 0.02 | 0.04 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 210.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.10 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 3:59:52 PM EST |
| 212.50 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.26 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 215.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 217.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 222.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 225.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 227.50 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 235.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 245.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 255.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 265.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 275.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 280.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 285.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 290.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 295.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 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 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 125.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 135.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 175.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 180.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.46 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/29/2025 3:59:52 PM EST |
| 182.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 187.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 192.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 195.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 197.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.16 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 200.00 | 0.00 | 4.80 | 2.40 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.49 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/29/2025 3:59:52 PM EST |
| 202.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.41 | -0.09 | 0.11 | -0.03 | 12/29/2025 3:59:52 PM EST | |||
| 205.00 | 0.00 | 4.80 | 2.40 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | -0.63 | 0.25 | -0.03 | 12/10/2025 | 12/29/2025 3:59:52 PM EST |
| 207.50 | 0.80 | 5.50 | 3.15 | % | 0.02 | 0 | 0 | 0.27 | -0.98 | 0.04 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 210.00 | 3.20 | 8.00 | 5.60 | % | 0.03 | 0 | 0 | 0.33 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 212.50 | 5.80 | 10.50 | 8.15 | % | 0.04 | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 215.00 | 8.30 | 13.00 | 10.65 | % | 0.05 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 217.50 | 10.80 | 15.50 | 13.15 | % | 0.06 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 220.00 | 13.20 | 18.00 | 15.60 | % | 0.07 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 222.50 | 15.70 | 20.50 | 18.10 | % | 0.08 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 225.00 | 18.20 | 23.00 | 20.60 | % | 0.09 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 227.50 | 20.70 | 25.50 | 23.10 | % | 0.10 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 230.00 | 23.20 | 28.00 | 25.60 | % | 0.11 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 235.00 | 28.20 | 33.00 | 30.60 | % | 0.13 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 240.00 | 33.20 | 38.00 | 35.60 | % | 0.15 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 245.00 | 38.20 | 43.00 | 40.60 | % | 0.17 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 250.00 | 43.30 | 48.00 | 45.65 | % | 0.18 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 255.00 | 48.20 | 53.00 | 50.60 | % | 0.20 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 260.00 | 53.20 | 58.00 | 55.60 | % | 0.21 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 265.00 | 58.20 | 63.00 | 60.60 | % | 0.23 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 270.00 | 63.20 | 68.00 | 65.60 | % | 0.24 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 275.00 | 68.20 | 73.00 | 70.60 | % | 0.26 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 280.00 | 73.20 | 78.00 | 75.60 | % | 0.27 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 285.00 | 78.20 | 83.00 | 80.60 | % | 0.28 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 290.00 | 83.20 | 88.00 | 85.60 | % | 0.30 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 295.00 | 88.20 | 93.00 | 90.60 | % | 0.31 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST |