Options Chain for ELECTRONIC ARTS INC COM (EA) - $200.38 as of 11/7/2025 2:45:13 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 | 93.60 | 97.80 | 95.70 | % | 0.91 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 110.00 | 88.60 | 92.80 | 90.70 | % | 0.82 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 115.00 | 83.60 | 87.90 | 85.75 | % | 0.75 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 120.00 | 78.60 | 82.90 | 80.75 | % | 0.67 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 125.00 | 73.70 | 77.90 | 75.80 | % | 0.61 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 130.00 | 68.70 | 72.90 | 70.80 | % | 0.54 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 135.00 | 63.70 | 67.90 | 65.80 | % | 0.49 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 140.00 | 58.70 | 62.90 | 60.80 | % | 0.43 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 145.00 | 53.70 | 57.90 | 55.80 | % | 0.38 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 150.00 | 48.80 | 52.90 | 50.85 | % | 0.34 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 155.00 | 44.00 | 48.00 | 46.00 | % | 0.30 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 160.00 | 39.00 | 43.00 | 41.00 | % | 0.26 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 165.00 | 34.00 | 38.00 | 36.00 | % | 0.22 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 170.00 | 29.00 | 33.00 | 31.00 | % | 0.18 | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 175.00 | 24.00 | 28.10 | 26.05 | % | 0.15 | 0 | 0 | 0.44 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 180.00 | 19.00 | 23.10 | 21.05 | % | 0.12 | 0 | 0 | 0.37 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 185.00 | 14.10 | 18.20 | 16.15 | % | 0.09 | 0 | 0 | 0.32 | 0.99 | 0.00 | -0.01 | 11/7/2025 3:59:59 PM EST | |||
| 190.00 | 9.20 | 13.20 | 11.20 | % | 0.06 | 0 | 0 | 0.25 | 0.97 | 0.01 | -0.02 | 11/7/2025 3:59:59 PM EST | |||
| 195.00 | 4.40 | 8.40 | 6.40 | % | 0.03 | 0 | 0 | 0.19 | 0.85 | 0.04 | -0.03 | 11/7/2025 3:59:59 PM EST | |||
| 200.00 | 0.50 | 3.70 | 2.10 | % | 0.01 | 0 | 0 | 0.12 | 0.58 | 0.06 | -0.04 | 11/7/2025 3:59:59 PM EST | |||
| 205.00 | 0.05 | 2.25 | 1.15 | % | 0.01 | 0 | 0 | 0.10 | 0.27 | 0.06 | -0.03 | 11/7/2025 3:59:59 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.22 | 0.08 | 0.02 | -0.01 | 11/7/2025 3:59:59 PM EST | |||
| 215.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.13 | 0.01 | 0.01 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 225.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 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 | 1.46 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.32 | -0.01 | 0.00 | -0.01 | 11/7/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.26 | -0.03 | 0.01 | -0.02 | 11/7/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.19 | -0.15 | 0.04 | -0.03 | 11/7/2025 3:59:59 PM EST | |||
| 200.00 | 0.00 | 2.65 | 1.33 | 1.20 | % | 0.01 | 1 | 0 | 0.13 | -0.42 | 0.06 | -0.04 | 11/7/2025 | 11/7/2025 3:59:59 PM EST | |
| 205.00 | 2.35 | 6.60 | 4.48 | % | 0.02 | 0 | 0 | 0.17 | -0.73 | 0.06 | -0.03 | 11/7/2025 3:59:59 PM EST | |||
| 210.00 | 7.30 | 11.50 | 9.40 | % | 0.04 | 0 | 0 | 0.24 | -0.92 | 0.02 | -0.01 | 11/7/2025 3:59:59 PM EST | |||
| 215.00 | 12.30 | 16.50 | 14.40 | % | 0.07 | 0 | 0 | 0.30 | -0.99 | 0.01 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 220.00 | 17.40 | 21.60 | 19.50 | % | 0.09 | 0 | 0 | 0.36 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 225.00 | 22.40 | 26.60 | 24.50 | % | 0.11 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 230.00 | 27.40 | 31.60 | 29.50 | % | 0.13 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 235.00 | 32.40 | 36.60 | 34.50 | % | 0.15 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 240.00 | 37.40 | 41.60 | 39.50 | % | 0.16 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 245.00 | 42.40 | 46.60 | 44.50 | % | 0.18 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 250.00 | 47.40 | 51.60 | 49.50 | % | 0.20 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 255.00 | 52.40 | 56.60 | 54.50 | % | 0.21 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 260.00 | 57.40 | 61.60 | 59.50 | % | 0.23 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 265.00 | 62.40 | 66.60 | 64.50 | % | 0.24 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 270.00 | 67.40 | 71.60 | 69.50 | % | 0.26 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 275.00 | 72.40 | 76.60 | 74.50 | % | 0.27 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 280.00 | 77.40 | 81.60 | 79.50 | % | 0.28 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 285.00 | 82.40 | 86.60 | 84.50 | % | 0.30 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 290.00 | 87.40 | 91.60 | 89.50 | % | 0.31 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 295.00 | 92.40 | 96.60 | 94.50 | % | 0.32 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST |