Options Chain for ELECTRONIC ARTS INC COM (EA) - $204.41 as of 1/5/2026 1:39:40 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 | 97.30 | 101.50 | 99.40 | % | 0.95 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 110.00 | 92.30 | 96.50 | 94.40 | % | 0.86 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 115.00 | 87.50 | 91.60 | 89.55 | % | 0.78 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 120.00 | 82.50 | 86.60 | 84.55 | % | 0.70 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 125.00 | 77.50 | 81.60 | 79.55 | % | 0.64 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 130.00 | 72.50 | 76.60 | 74.55 | % | 0.57 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 135.00 | 67.50 | 71.70 | 69.60 | % | 0.52 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 140.00 | 62.50 | 66.70 | 64.60 | % | 0.46 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 145.00 | 57.50 | 61.70 | 59.60 | % | 0.41 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 150.00 | 52.50 | 56.70 | 54.60 | % | 0.36 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 155.00 | 47.50 | 51.80 | 49.65 | % | 0.32 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 160.00 | 42.50 | 46.80 | 44.65 | % | 0.28 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 165.00 | 37.50 | 41.80 | 39.65 | % | 0.24 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 170.00 | 32.60 | 36.80 | 34.70 | % | 0.20 | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 175.00 | 27.70 | 31.90 | 29.80 | % | 0.17 | 0 | 0 | 0.46 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 180.00 | 22.80 | 26.90 | 24.85 | % | 0.14 | 0 | 0 | 0.40 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 185.00 | 18.00 | 21.90 | 19.95 | % | 0.11 | 0 | 0 | 0.34 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 190.00 | 13.10 | 17.00 | 15.05 | % | 0.08 | 0 | 0 | 0.28 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 195.00 | 8.00 | 12.20 | 10.10 | % | 0.05 | 0 | 0 | 0.23 | 0.97 | 0.01 | -0.02 | 1/5/2026 3:59:51 PM EST | |||
| 200.00 | 3.50 | 7.80 | 5.65 | % | 0.03 | 0 | 0 | 0.18 | 0.83 | 0.05 | -0.03 | 1/5/2026 3:59:51 PM EST | |||
| 205.00 | 0.05 | 4.00 | 2.03 | 2.11 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.15 | 0.50 | 0.08 | -0.03 | 1/2/2026 | 1/5/2026 3:59:51 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.01 | -16.67% | 0.00 | 11 | 11 | 0.06 | 0.17 | 0.05 | -0.02 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.21 | 0.03 | 0.01 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.27 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 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 | 1.41 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 195.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.23 | -0.03 | 0.01 | -0.02 | 1/5/2026 3:59:51 PM EST | |||
| 200.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.19 | -0.17 | 0.05 | -0.03 | 1/5/2026 3:59:51 PM EST | |||
| 205.00 | 0.15 | 4.20 | 2.18 | % | 0.01 | 0 | 0 | 0.15 | -0.50 | 0.08 | -0.03 | 1/5/2026 3:59:51 PM EST | |||
| 210.00 | 3.50 | 7.80 | 5.65 | % | 0.03 | 0 | 0 | 0.18 | -0.83 | 0.05 | -0.02 | 1/5/2026 3:59:51 PM EST | |||
| 215.00 | 8.50 | 12.80 | 10.65 | % | 0.05 | 0 | 0 | 0.24 | -0.97 | 0.01 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 220.00 | 13.50 | 17.80 | 15.65 | % | 0.07 | 0 | 0 | 0.29 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 225.00 | 18.50 | 22.80 | 20.65 | % | 0.09 | 0 | 0 | 0.34 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 230.00 | 23.50 | 27.80 | 25.65 | % | 0.11 | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 235.00 | 28.50 | 32.80 | 30.65 | % | 0.13 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 240.00 | 33.50 | 37.80 | 35.65 | % | 0.15 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 245.00 | 38.50 | 42.80 | 40.65 | % | 0.17 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 250.00 | 43.50 | 47.80 | 45.65 | % | 0.18 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 255.00 | 48.50 | 52.80 | 50.65 | % | 0.20 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 260.00 | 53.50 | 57.80 | 55.65 | % | 0.21 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 265.00 | 58.50 | 62.80 | 60.65 | % | 0.23 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 270.00 | 63.50 | 67.80 | 65.65 | % | 0.24 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 275.00 | 68.50 | 72.80 | 70.65 | % | 0.26 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 280.00 | 73.50 | 77.80 | 75.65 | % | 0.27 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 285.00 | 78.50 | 82.80 | 80.65 | % | 0.28 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 290.00 | 83.50 | 87.80 | 85.65 | % | 0.30 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 295.00 | 88.50 | 92.80 | 90.65 | % | 0.31 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST |