Options Chain for ELECTRONIC ARTS INC COM (EA) - $201.34 as of 11/14/2025 3:50:45 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 | 94.30 | 98.40 | 96.35 | % | 0.92 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 110.00 | 89.50 | 93.50 | 91.50 | % | 0.83 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 115.00 | 84.40 | 88.50 | 86.45 | % | 0.75 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 120.00 | 79.50 | 83.50 | 81.50 | % | 0.68 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 125.00 | 74.60 | 78.60 | 76.60 | % | 0.61 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 130.00 | 69.60 | 73.60 | 71.60 | % | 0.55 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 135.00 | 64.40 | 68.60 | 66.50 | % | 0.49 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 140.00 | 59.60 | 63.60 | 61.60 | % | 0.44 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 145.00 | 54.70 | 58.70 | 56.70 | % | 0.39 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 150.00 | 49.70 | 53.70 | 51.70 | % | 0.34 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 155.00 | 44.60 | 48.70 | 46.65 | % | 0.30 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 160.00 | 39.70 | 43.70 | 41.70 | % | 0.26 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 165.00 | 34.80 | 38.80 | 36.80 | % | 0.22 | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 170.00 | 29.60 | 33.80 | 31.70 | % | 0.19 | 0 | 0 | 0.47 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 175.00 | 24.80 | 28.80 | 26.80 | % | 0.15 | 0 | 0 | 0.41 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 180.00 | 20.00 | 23.90 | 21.95 | % | 0.12 | 0 | 0 | 0.36 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 185.00 | 15.00 | 18.90 | 16.95 | % | 0.09 | 0 | 0 | 0.30 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 190.00 | 12.40 | 13.90 | 13.15 | % | 0.07 | 0 | 0 | 0.20 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 195.00 | 5.30 | 9.00 | 7.15 | % | 0.04 | 0 | 0 | 0.18 | 0.95 | 0.02 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 200.00 | 1.00 | 4.30 | 2.65 | % | 0.01 | 0 | 0 | 0.12 | 0.69 | 0.09 | -0.03 | 11/14/2025 3:59:56 PM EST | |||
| 205.00 | 0.05 | 1.00 | 0.53 | % | 0.00 | 0 | 0 | 0.06 | 0.22 | 0.07 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.19 | 0.02 | 0.01 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.24 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | 1.18 | % | 0.00 | 14 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 PM EST | |
| 295.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 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 | 1.34 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.24 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 195.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.18 | -0.05 | 0.02 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 200.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.12 | -0.31 | 0.09 | -0.03 | 11/14/2025 3:59:56 PM EST | |||
| 205.00 | 1.75 | 5.90 | 3.83 | % | 0.02 | 0 | 0 | 0.15 | -0.78 | 0.07 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 210.00 | 6.70 | 10.90 | 8.80 | % | 0.04 | 0 | 0 | 0.21 | -0.98 | 0.01 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 215.00 | 11.70 | 15.90 | 13.80 | % | 0.06 | 0 | 0 | 0.26 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 220.00 | 16.70 | 20.90 | 18.80 | % | 0.09 | 0 | 0 | 0.31 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 225.00 | 21.70 | 25.90 | 23.80 | % | 0.11 | 0 | 0 | 0.36 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 230.00 | 26.70 | 30.90 | 28.80 | % | 0.13 | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 235.00 | 31.70 | 35.90 | 33.80 | % | 0.14 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 240.00 | 36.70 | 40.90 | 38.80 | % | 0.16 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 245.00 | 41.70 | 45.90 | 43.80 | % | 0.18 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 250.00 | 46.70 | 50.90 | 48.80 | % | 0.20 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 255.00 | 51.70 | 55.90 | 53.80 | % | 0.21 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 260.00 | 56.70 | 60.90 | 58.80 | % | 0.23 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 265.00 | 61.70 | 65.90 | 63.80 | % | 0.24 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 270.00 | 66.70 | 70.90 | 68.80 | % | 0.25 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 275.00 | 71.70 | 75.90 | 73.80 | % | 0.27 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 280.00 | 76.70 | 80.90 | 78.80 | % | 0.28 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 285.00 | 81.70 | 85.90 | 83.80 | % | 0.29 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 290.00 | 86.70 | 90.90 | 88.80 | % | 0.31 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 295.00 | 91.70 | 95.90 | 93.80 | % | 0.32 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST |