Options Chain for ELECTRONIC ARTS INC COM (EA) - $204.22 as of 1/9/2026 2:49:36 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 | 1.25 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 110.00 | 92.30 | 96.60 | 94.45 | % | 0.86 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 115.00 | 87.50 | 91.60 | 89.55 | % | 0.78 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 120.00 | 82.50 | 86.60 | 84.55 | % | 0.70 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 125.00 | 77.50 | 81.60 | 79.55 | % | 0.64 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 130.00 | 72.50 | 76.70 | 74.60 | % | 0.57 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 135.00 | 67.50 | 71.70 | 69.60 | % | 0.52 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 140.00 | 62.50 | 66.70 | 64.60 | % | 0.46 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 145.00 | 57.50 | 61.70 | 59.60 | % | 0.41 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 150.00 | 52.50 | 56.80 | 54.65 | % | 0.36 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 155.00 | 47.50 | 51.80 | 49.65 | % | 0.32 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 160.00 | 42.60 | 46.80 | 44.70 | % | 0.28 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 165.00 | 37.60 | 41.90 | 39.75 | % | 0.24 | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 170.00 | 32.60 | 36.90 | 34.75 | % | 0.20 | 0 | 0 | 0.46 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 175.00 | 27.60 | 31.90 | 29.75 | % | 0.17 | 0 | 0 | 0.41 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 180.00 | 22.80 | 26.90 | 24.85 | % | 0.14 | 0 | 0 | 0.36 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 185.00 | 17.70 | 22.00 | 19.85 | % | 0.11 | 0 | 0 | 0.31 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 190.00 | 12.80 | 17.10 | 14.95 | % | 0.08 | 0 | 0 | 0.26 | 0.99 | 0.00 | -0.01 | 1/9/2026 3:59:56 PM EST | |||
| 195.00 | 8.20 | 12.30 | 10.25 | % | 0.05 | 0 | 0 | 0.21 | 0.96 | 0.01 | -0.02 | 1/9/2026 3:59:56 PM EST | |||
| 200.00 | 3.90 | 7.90 | 5.90 | % | 0.03 | 0 | 0 | 0.17 | 0.81 | 0.05 | -0.03 | 1/9/2026 3:59:56 PM EST | |||
| 205.00 | 0.25 | 4.50 | 2.38 | % | 0.01 | 0 | 0 | 0.15 | 0.50 | 0.07 | -0.03 | 1/9/2026 3:59:56 PM EST | |||
| 210.00 | 0.00 | 0.20 | 0.10 | 0.65 | % | 0.00 | 1 | 0 | 0.05 | 0.19 | 0.05 | -0.02 | 1/9/2026 | 1/9/2026 3:59:56 PM EST | |
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.19 | 0.04 | 0.02 | -0.01 | 1/9/2026 3:59:56 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.24 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/9/2026 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 | 1.26 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 1/9/2026 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 | 1/9/2026 3:59:56 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.26 | -0.01 | 0.00 | -0.01 | 1/9/2026 3:59:56 PM EST | |||
| 195.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.21 | -0.04 | 0.01 | -0.02 | 1/9/2026 3:59:56 PM EST | |||
| 200.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.17 | -0.19 | 0.05 | -0.03 | 1/9/2026 3:59:56 PM EST | |||
| 205.00 | 0.40 | 4.70 | 2.55 | % | 0.01 | 0 | 0 | 0.15 | -0.50 | 0.07 | -0.03 | 1/9/2026 3:59:56 PM EST | |||
| 210.00 | 3.70 | 8.00 | 5.85 | % | 0.03 | 0 | 0 | 0.16 | -0.81 | 0.05 | -0.02 | 1/9/2026 3:59:56 PM EST | |||
| 215.00 | 8.70 | 13.00 | 10.85 | % | 0.05 | 0 | 0 | 0.22 | -0.96 | 0.02 | -0.01 | 1/9/2026 3:59:56 PM EST | |||
| 220.00 | 13.70 | 18.00 | 15.85 | % | 0.07 | 0 | 0 | 0.27 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 225.00 | 18.70 | 23.00 | 20.85 | % | 0.09 | 0 | 0 | 0.31 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 230.00 | 23.70 | 28.00 | 25.85 | % | 0.11 | 0 | 0 | 0.35 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 235.00 | 28.70 | 33.00 | 30.85 | % | 0.13 | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 240.00 | 33.70 | 38.00 | 35.85 | % | 0.15 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 245.00 | 38.70 | 43.00 | 40.85 | % | 0.17 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 250.00 | 43.70 | 48.00 | 45.85 | % | 0.18 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 255.00 | 48.70 | 53.00 | 50.85 | % | 0.20 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 260.00 | 53.70 | 58.00 | 55.85 | % | 0.21 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 265.00 | 58.70 | 63.00 | 60.85 | % | 0.23 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 270.00 | 63.70 | 68.00 | 65.85 | % | 0.24 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 275.00 | 68.70 | 73.00 | 70.85 | % | 0.26 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 280.00 | 73.70 | 78.00 | 75.85 | % | 0.27 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 285.00 | 78.70 | 83.00 | 80.85 | % | 0.28 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 290.00 | 83.70 | 88.00 | 85.85 | % | 0.30 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 295.00 | 88.70 | 93.00 | 90.85 | % | 0.31 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST |