Options Chain for ELECTRONIC ARTS INC COM (EA) - $197.93 as of 2/6/2026 2:32:47 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 | 93.20 | 97.10 | 95.15 | % | 0.91 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 110.00 | 88.20 | 92.10 | 90.15 | % | 0.82 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 115.00 | 83.20 | 87.10 | 85.15 | % | 0.74 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 120.00 | 78.00 | 82.20 | 80.10 | % | 0.67 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 125.00 | 73.00 | 77.20 | 75.10 | % | 0.60 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 130.00 | 68.00 | 72.20 | 70.10 | % | 0.54 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 135.00 | 63.00 | 67.30 | 65.15 | % | 0.48 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 140.00 | 58.00 | 62.30 | 60.15 | % | 0.43 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 145.00 | 53.00 | 57.20 | 55.10 | % | 0.38 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 150.00 | 48.00 | 52.30 | 50.15 | % | 0.33 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 155.00 | 43.30 | 47.20 | 45.25 | % | 0.29 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 160.00 | 38.30 | 42.20 | 40.25 | % | 0.25 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 165.00 | 33.00 | 37.30 | 35.15 | % | 0.21 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 170.00 | 28.50 | 32.30 | 30.40 | % | 0.18 | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 175.00 | 23.50 | 27.30 | 25.40 | % | 0.15 | 0 | 0 | 0.44 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 180.00 | 18.50 | 22.40 | 20.45 | % | 0.11 | 0 | 0 | 0.38 | 0.99 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 185.00 | 14.00 | 17.60 | 15.80 | % | 0.09 | 0 | 0 | 0.33 | 0.98 | 0.01 | -0.01 | 2/6/2026 4:00:06 PM EST | |||
| 190.00 | 9.00 | 12.80 | 10.90 | % | 0.06 | 0 | 0 | 0.27 | 0.92 | 0.02 | -0.02 | 2/6/2026 4:00:06 PM EST | |||
| 195.00 | 4.60 | 8.50 | 6.55 | % | 0.03 | 0 | 0 | 0.23 | 0.77 | 0.04 | -0.03 | 2/6/2026 4:00:06 PM EST | |||
| 200.00 | 1.00 | 4.90 | 2.95 | 1.00 | % | 0.01 | 1 | 0 | 0.11 | 0.52 | 0.06 | -0.04 | 2/6/2026 | 2/6/2026 4:00:06 PM EST | |
| 205.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.16 | 0.25 | 0.05 | -0.03 | 2/6/2026 4:00:06 PM EST | |||
| 210.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.11 | 0.09 | 0.02 | -0.02 | 2/6/2026 4:00:06 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.28 | 0.02 | 0.01 | -0.01 | 2/6/2026 4:00:06 PM EST | |||
| 220.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.17 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 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 | 1.45 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.38 | -0.01 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 185.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.32 | -0.02 | 0.01 | -0.01 | 2/6/2026 4:00:06 PM EST | |||
| 190.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.27 | -0.08 | 0.02 | -0.02 | 2/6/2026 4:00:06 PM EST | |||
| 195.00 | 0.00 | 3.30 | 1.65 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.23 | -0.23 | 0.04 | -0.03 | 2/5/2026 | 2/6/2026 4:00:06 PM EST |
| 200.00 | 1.00 | 4.80 | 2.90 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.12 | -0.48 | 0.06 | -0.04 | 1/29/2026 | 2/6/2026 4:00:06 PM EST |
| 205.00 | 3.40 | 7.50 | 5.45 | % | 0.03 | 0 | 0 | 0.19 | -0.75 | 0.05 | -0.03 | 2/6/2026 4:00:06 PM EST | |||
| 210.00 | 8.00 | 11.90 | 9.95 | % | 0.05 | 0 | 0 | 0.23 | -0.91 | 0.02 | -0.02 | 2/6/2026 4:00:06 PM EST | |||
| 215.00 | 13.00 | 16.90 | 14.95 | % | 0.07 | 0 | 0 | 0.28 | -0.98 | 0.01 | -0.01 | 2/6/2026 4:00:06 PM EST | |||
| 220.00 | 18.00 | 21.90 | 19.95 | % | 0.09 | 0 | 0 | 0.33 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 225.00 | 23.00 | 26.90 | 24.95 | % | 0.11 | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 230.00 | 28.00 | 31.90 | 29.95 | % | 0.13 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 235.00 | 33.00 | 36.90 | 34.95 | % | 0.15 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 240.00 | 38.00 | 41.90 | 39.95 | % | 0.17 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 245.00 | 43.00 | 46.90 | 44.95 | % | 0.18 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 250.00 | 48.00 | 51.90 | 49.95 | % | 0.20 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 255.00 | 53.00 | 56.90 | 54.95 | % | 0.22 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 260.00 | 58.00 | 61.90 | 59.95 | % | 0.23 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 265.00 | 63.00 | 66.90 | 64.95 | % | 0.25 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 270.00 | 68.00 | 71.90 | 69.95 | % | 0.26 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 275.00 | 73.00 | 76.90 | 74.95 | % | 0.27 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 280.00 | 78.00 | 81.90 | 79.95 | % | 0.29 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 285.00 | 83.00 | 86.90 | 84.95 | % | 0.30 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 290.00 | 88.00 | 91.90 | 89.95 | % | 0.31 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 295.00 | 93.00 | 96.90 | 94.95 | % | 0.32 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST |