Options Chain for ELECTRONIC ARTS INC COM (EA) - $201.00 as of 10/3/2025 3:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 114.30 | 118.20 | 116.25 | % | 1.37 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 90.00 | 109.10 | 113.20 | 111.15 | % | 1.24 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 95.00 | 104.30 | 108.20 | 106.25 | % | 1.12 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 100.00 | 99.20 | 103.30 | 101.25 | % | 1.01 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 105.00 | 94.20 | 98.30 | 96.25 | % | 0.92 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 110.00 | 89.40 | 93.30 | 91.35 | % | 0.83 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 115.00 | 84.40 | 88.30 | 86.35 | % | 0.75 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 120.00 | 79.40 | 83.30 | 81.35 | % | 0.68 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 125.00 | 74.30 | 78.40 | 76.35 | % | 0.61 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 130.00 | 69.30 | 73.40 | 71.35 | % | 0.55 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 135.00 | 64.50 | 68.40 | 66.45 | 61.10 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 3:59:57 PM EST |
| 140.00 | 59.50 | 63.40 | 61.45 | % | 0.44 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 145.00 | 54.40 | 58.50 | 56.45 | % | 0.39 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 150.00 | 49.60 | 53.50 | 51.55 | 44.69 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.70 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 3:59:57 PM EST |
| 155.00 | 44.60 | 48.50 | 46.55 | % | 0.30 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 160.00 | 39.60 | 43.50 | 41.55 | % | 0.26 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 165.00 | 34.50 | 38.60 | 36.55 | % | 0.22 | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 170.00 | 30.10 | 33.60 | 31.85 | 30.00 | +20.70 | +222.59% | 0.19 | 1 | 4 | 0.45 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 175.00 | 25.00 | 28.70 | 26.85 | 27.58 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.40 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 3:59:57 PM EST |
| 180.00 | 19.90 | 23.70 | 21.80 | 23.42 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.34 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:57 PM EST |
| 185.00 | 15.40 | 18.80 | 17.10 | 19.05 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.29 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:57 PM EST |
| 190.00 | 10.00 | 13.90 | 11.95 | % | 0.06 | 0 | 0 | 0.23 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 195.00 | 5.20 | 9.00 | 7.10 | 11.60 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.17 | 0.98 | 0.01 | -0.04 | 9/29/2025 | 10/3/2025 3:59:57 PM EST |
| 200.00 | 2.75 | 3.80 | 3.28 | 3.33 | +0.13 | +4.07% | 0.02 | 1 | 67 | 0.05 | 0.76 | 0.08 | -0.06 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 205.00 | 0.55 | 2.25 | 1.40 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.07 | 0.28 | 0.09 | -0.03 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 210.00 | 0.05 | 0.35 | 0.20 | 0.15 | +0.04 | +36.37% | 0.00 | 282 | 515 | 0.08 | 0.03 | 0.02 | 0.00 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 215.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.26 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 220.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.36 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 3:59:57 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 3:59:57 PM EST |
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 250.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.78 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 5.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 2.20 | 1.10 | 6.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 2.20 | 1.10 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 2.25 | 1.13 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.25 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 2.35 | 1.18 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.28 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 1.95 | 0.98 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.19 | -0.02 | 0.01 | -0.04 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 200.00 | 0.15 | 1.50 | 0.83 | 1.45 | +0.35 | +31.82% | 0.00 | 26 | 45 | 0.07 | -0.24 | 0.08 | -0.06 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 205.00 | 3.20 | 6.30 | 4.75 | 3.65 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.19 | -0.72 | 0.09 | -0.03 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 210.00 | 7.30 | 11.30 | 9.30 | % | 0.04 | 0 | 0 | 0.26 | -0.97 | 0.02 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 215.00 | 12.30 | 16.30 | 14.30 | % | 0.07 | 0 | 0 | 0.32 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 220.00 | 17.30 | 21.30 | 19.30 | % | 0.09 | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 225.00 | 22.30 | 26.30 | 24.30 | 22.90 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.43 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:57 PM EST |
| 230.00 | 27.30 | 31.30 | 29.30 | % | 0.13 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 235.00 | 32.30 | 36.30 | 34.30 | % | 0.15 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 240.00 | 37.30 | 41.30 | 39.30 | % | 0.16 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 245.00 | 42.30 | 46.30 | 44.30 | % | 0.18 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 250.00 | 47.30 | 51.30 | 49.30 | % | 0.20 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 255.00 | 52.30 | 56.30 | 54.30 | % | 0.21 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 260.00 | 57.30 | 61.30 | 59.30 | % | 0.23 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 265.00 | 62.30 | 66.30 | 64.30 | % | 0.24 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 270.00 | 67.30 | 71.30 | 69.30 | % | 0.26 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 275.00 | 72.30 | 76.30 | 74.30 | % | 0.27 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 280.00 | 77.30 | 81.30 | 79.30 | % | 0.28 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 285.00 | 82.30 | 86.30 | 84.30 | % | 0.30 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 290.00 | 87.30 | 91.30 | 89.30 | % | 0.31 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 295.00 | 92.30 | 96.30 | 94.30 | % | 0.32 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST |