Options Chain for ELECTRONIC ARTS INC COM (EA) - $200.81 as of 10/27/2025 5:27:25 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 | 93.90 | 98.00 | 95.95 | % | 0.91 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 110.00 | 88.90 | 93.00 | 90.95 | % | 0.83 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 115.00 | 83.90 | 88.00 | 85.95 | % | 0.75 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 120.00 | 79.00 | 83.00 | 81.00 | % | 0.68 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 125.00 | 74.00 | 78.00 | 76.00 | % | 0.61 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 130.00 | 69.00 | 73.20 | 71.10 | % | 0.55 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 135.00 | 64.00 | 68.10 | 66.05 | % | 0.49 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 140.00 | 59.00 | 63.10 | 61.05 | % | 0.44 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 145.00 | 54.10 | 58.10 | 56.10 | % | 0.39 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 150.00 | 49.10 | 53.10 | 51.10 | % | 0.34 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 155.00 | 44.10 | 48.30 | 46.20 | % | 0.30 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 160.00 | 39.10 | 43.20 | 41.15 | % | 0.26 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 165.00 | 34.10 | 38.20 | 36.15 | % | 0.22 | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 170.00 | 29.20 | 33.30 | 31.25 | % | 0.18 | 0 | 0 | 0.47 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 175.00 | 24.20 | 28.30 | 26.25 | % | 0.15 | 0 | 0 | 0.41 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 180.00 | 19.20 | 23.40 | 21.30 | % | 0.12 | 0 | 0 | 0.35 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 185.00 | 14.30 | 18.40 | 16.35 | 16.48 | -0.21 | -1.26% | 0.09 | 3 | 31 | 0.29 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 3:59:48 PM EST |
| 190.00 | 9.70 | 13.40 | 11.55 | 11.70 | +0.06 | +0.52% | 0.06 | 1 | 8 | 0.23 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 3:59:48 PM EST |
| 195.00 | 4.50 | 8.50 | 6.50 | % | 0.03 | 0 | 0 | 0.17 | 0.95 | 0.02 | -0.06 | 10/27/2025 3:59:48 PM EST | |||
| 200.00 | 0.20 | 4.40 | 2.30 | % | 0.01 | 0 | 0 | 0.12 | 0.69 | 0.08 | -0.06 | 10/27/2025 3:59:48 PM EST | |||
| 205.00 | 0.05 | 2.30 | 1.18 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.09 | 0.25 | 0.08 | -0.03 | 10/24/2025 | 10/27/2025 3:59:48 PM EST |
| 210.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 9 | 9 | 0.07 | 0.03 | 0.02 | -0.01 | 10/27/2025 | 10/27/2025 3:59:48 PM EST |
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.27 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 225.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.18 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/27/2025 3:59:48 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | 1.96 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/27/2025 3:59:48 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 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 | 1.53 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 195.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.22 | -0.05 | 0.02 | -0.06 | 10/27/2025 3:59:48 PM EST | |||
| 200.00 | 0.05 | 0.90 | 0.48 | 0.90 | +0.30 | +50.00% | 0.00 | 9 | 14 | 0.05 | -0.31 | 0.08 | -0.06 | 10/27/2025 | 10/27/2025 3:59:48 PM EST |
| 205.00 | 2.45 | 6.40 | 4.43 | % | 0.02 | 0 | 0 | 0.20 | -0.75 | 0.08 | -0.03 | 10/27/2025 3:59:48 PM EST | |||
| 210.00 | 7.40 | 11.30 | 9.35 | % | 0.04 | 0 | 0 | 0.27 | -0.97 | 0.02 | -0.01 | 10/27/2025 3:59:48 PM EST | |||
| 215.00 | 12.40 | 16.30 | 14.35 | % | 0.07 | 0 | 0 | 0.33 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 220.00 | 17.40 | 21.40 | 19.40 | % | 0.09 | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 225.00 | 22.40 | 26.40 | 24.40 | % | 0.11 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 230.00 | 27.40 | 31.40 | 29.40 | % | 0.13 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 235.00 | 32.40 | 36.40 | 34.40 | % | 0.15 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 240.00 | 37.40 | 41.40 | 39.40 | % | 0.16 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 245.00 | 42.40 | 46.40 | 44.40 | % | 0.18 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 250.00 | 47.40 | 51.40 | 49.40 | % | 0.20 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 255.00 | 52.40 | 56.40 | 54.40 | % | 0.21 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 260.00 | 57.40 | 61.40 | 59.40 | % | 0.23 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 265.00 | 62.40 | 66.40 | 64.40 | % | 0.24 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 270.00 | 67.40 | 71.40 | 69.40 | % | 0.26 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 275.00 | 72.40 | 76.40 | 74.40 | % | 0.27 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 280.00 | 77.40 | 81.40 | 79.40 | % | 0.28 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 285.00 | 82.40 | 86.40 | 84.40 | % | 0.30 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 290.00 | 87.40 | 91.40 | 89.40 | % | 0.31 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 295.00 | 92.40 | 96.40 | 94.40 | % | 0.32 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST |