Options Chain for ELECTRONIC ARTS INC COM (EA) - $199.30 as of 2/5/2026 9:05:09 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 135.10 | 139.20 | 137.15 | % | 2.29 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 65.00 | 129.90 | 134.50 | 132.20 | % | 2.03 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 70.00 | 125.00 | 129.30 | 127.15 | % | 1.82 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 75.00 | 120.20 | 124.50 | 122.35 | 101.20 | 0.00 | 0.00% | 1.63 | 0 | 5 | 1.83 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 2/4/2026 4:00:02 PM EST |
| 80.00 | 115.20 | 119.40 | 117.30 | % | 1.47 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 85.00 | 110.20 | 114.90 | 112.55 | % | 1.32 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 90.00 | 105.30 | 109.90 | 107.60 | 86.30 | 0.00 | 0.00% | 1.20 | 0 | 10 | 1.51 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 2/4/2026 4:00:02 PM EST |
| 95.00 | 100.30 | 105.00 | 102.65 | 66.40 | 0.00 | 0.00% | 1.08 | 0 | 5 | 1.42 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 2/4/2026 4:00:02 PM EST |
| 100.00 | 95.30 | 99.80 | 97.55 | 62.70 | 0.00 | 0.00% | 0.98 | 0 | 17 | 1.33 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 2/4/2026 4:00:02 PM EST |
| 105.00 | 90.40 | 94.30 | 92.35 | 73.10 | 0.00 | 0.00% | 0.88 | 0 | 4 | 1.24 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 2/4/2026 4:00:02 PM EST |
| 110.00 | 85.40 | 89.40 | 87.40 | 64.90 | 0.00 | 0.00% | 0.79 | 0 | 6 | 1.18 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 2/4/2026 4:00:02 PM EST |
| 115.00 | 80.40 | 85.00 | 82.70 | 66.80 | 0.00 | 0.00% | 0.72 | 0 | 31 | 1.10 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 2/4/2026 4:00:02 PM EST |
| 120.00 | 75.30 | 80.00 | 77.65 | 84.80 | 0.00 | 0.00% | 0.65 | 0 | 797 | 1.06 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 2/4/2026 4:00:02 PM EST |
| 125.00 | 70.60 | 74.40 | 72.50 | 79.25 | 0.00 | 0.00% | 0.58 | 0 | 40 | 1.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/4/2026 4:00:02 PM EST |
| 130.00 | 65.70 | 70.00 | 67.85 | 72.70 | 0.00 | 0.00% | 0.52 | 0 | 401 | 0.90 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 2/4/2026 4:00:02 PM EST |
| 135.00 | 60.80 | 64.50 | 62.65 | 38.40 | 0.00 | 0.00% | 0.46 | 0 | 21 | 0.84 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 2/4/2026 4:00:02 PM EST |
| 140.00 | 55.90 | 59.90 | 57.90 | 63.00 | 0.00 | 0.00% | 0.41 | 0 | 755 | 0.77 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 2/4/2026 4:00:02 PM EST |
| 145.00 | 50.90 | 54.90 | 52.90 | 33.75 | 0.00 | 0.00% | 0.36 | 0 | 79 | 0.73 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 2/4/2026 4:00:02 PM EST |
| 150.00 | 46.00 | 50.00 | 48.00 | 55.13 | 0.00 | 0.00% | 0.32 | 0 | 131 | 0.67 | 1.00 | 0.00 | -0.01 | 12/31/2025 | 2/4/2026 4:00:02 PM EST |
| 155.00 | 41.40 | 45.20 | 43.30 | 50.10 | 0.00 | 0.00% | 0.28 | 0 | 331 | 0.63 | 0.99 | 0.00 | -0.01 | 1/28/2026 | 2/4/2026 4:00:02 PM EST |
| 160.00 | 37.00 | 40.20 | 38.60 | 44.96 | 0.00 | 0.00% | 0.24 | 0 | 49 | 0.59 | 0.98 | 0.00 | -0.02 | 10/17/2025 | 2/4/2026 4:00:02 PM EST |
| 165.00 | 31.50 | 35.20 | 33.35 | 39.10 | 0.00 | 0.00% | 0.20 | 0 | 64 | 0.54 | 0.97 | 0.00 | -0.02 | 11/13/2025 | 2/4/2026 4:00:02 PM EST |
| 170.00 | 26.70 | 31.00 | 28.85 | 37.34 | 0.00 | 0.00% | 0.17 | 0 | 626 | 0.52 | 0.93 | 0.01 | -0.03 | 12/4/2025 | 2/4/2026 4:00:02 PM EST |
| 175.00 | 21.90 | 26.20 | 24.05 | 31.00 | 0.00 | 0.00% | 0.14 | 0 | 97 | 0.48 | 0.90 | 0.01 | -0.04 | 12/16/2025 | 2/4/2026 4:00:02 PM EST |
| 180.00 | 17.00 | 21.50 | 19.25 | 21.00 | 0.00 | 0.00% | 0.11 | 0 | 110 | 0.39 | 0.86 | 0.01 | -0.04 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 185.00 | 12.10 | 16.90 | 14.50 | 18.38 | 0.00 | 0.00% | 0.08 | 0 | 165 | 0.33 | 0.79 | 0.02 | -0.05 | 2/2/2026 | 2/4/2026 4:00:02 PM EST |
| 190.00 | 8.10 | 12.00 | 10.05 | 16.05 | 0.00 | 0.00% | 0.05 | 0 | 567 | 0.27 | 0.68 | 0.02 | -0.06 | 1/6/2026 | 2/4/2026 4:00:02 PM EST |
| 195.00 | 3.90 | 7.50 | 5.70 | 12.62 | 0.00 | 0.00% | 0.03 | 0 | 119 | 0.21 | 0.53 | 0.03 | -0.05 | 1/9/2026 | 2/4/2026 4:00:02 PM EST |
| 200.00 | 0.55 | 4.30 | 2.43 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 769 | 0.15 | 0.34 | 0.04 | -0.05 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,063 | 0.10 | 0.17 | 0.02 | -0.05 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 220.00 | 0.00 | 2.55 | 1.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.17 | 0.06 | 0.01 | -0.02 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 230.00 | 0.00 | 2.55 | 1.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 271 | 0.21 | 0.02 | 0.00 | -0.01 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 240.00 | 0.00 | 2.35 | 1.18 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.39 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/4/2026 4:00:02 PM EST |
| 250.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.39 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 2/4/2026 4:00:02 PM EST |
| 260.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.61 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 270.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.66 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 280.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.51 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 290.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.28 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 2/4/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 2/4/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.21 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 2/4/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 2.35 | 1.18 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.85 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 2/4/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.98 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 2/4/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 2.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 119 | 1.02 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.95 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 122 | 1.16 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 2.45 | 1.23 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 150 | 1.28 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 2/4/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 160 | 1.20 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 2.60 | 1.30 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 289 | 1.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 2/4/2026 4:00:02 PM EST |
| 120.00 | 0.05 | 2.65 | 1.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.75 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 125.00 | 0.05 | 2.00 | 1.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 324 | 0.70 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 1.00 | 0.50 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.81 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 2.90 | 1.45 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.85 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 2/4/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 2.60 | 1.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 181 | 0.80 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/4/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 2.50 | 1.25 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 353 | 0.74 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 2/4/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 1.45 | 0.73 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.69 | 0.00 | 0.00 | -0.01 | 12/26/2025 | 2/4/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 1.15 | 0.58 | 0.75 | -1.80 | -70.59% | 0.00 | 1 | 152 | 0.64 | -0.01 | 0.00 | -0.01 | 2/5/2026 | 2/4/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 1.30 | 0.65 | 0.85 | -0.15 | -15.00% | 0.00 | 1 | 524 | 0.47 | -0.02 | 0.00 | -0.02 | 2/5/2026 | 2/4/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 2.00 | 1.00 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1,232 | 0.47 | -0.03 | 0.00 | -0.02 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 3.60 | 1.80 | 1.50 | +0.25 | +20.00% | 0.01 | 4 | 191 | 0.36 | -0.07 | 0.01 | -0.03 | 2/5/2026 | 2/4/2026 4:00:02 PM EST |
| 175.00 | 0.25 | 2.90 | 1.58 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 3,252 | 0.32 | -0.10 | 0.01 | -0.04 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 180.00 | 1.75 | 3.90 | 2.83 | 2.35 | +0.45 | +23.69% | 0.02 | 5 | 1,098 | 0.33 | -0.14 | 0.01 | -0.04 | 2/5/2026 | 2/4/2026 4:00:02 PM EST |
| 185.00 | 0.10 | 4.20 | 2.15 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 1,428 | 0.28 | -0.21 | 0.02 | -0.05 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 190.00 | 0.75 | 4.70 | 2.73 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 1,237 | 0.19 | -0.32 | 0.02 | -0.06 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 195.00 | 1.50 | 5.10 | 3.30 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 924 | 0.14 | -0.47 | 0.03 | -0.05 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 200.00 | 2.55 | 6.50 | 4.53 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 2,327 | 0.10 | -0.66 | 0.04 | -0.05 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 210.00 | 11.00 | 15.30 | 13.15 | 13.00 | 0.00 | 0.00% | 0.06 | 0 | 116 | 0.26 | -0.83 | 0.02 | -0.05 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 220.00 | 21.00 | 24.90 | 22.95 | 18.50 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.35 | -0.94 | 0.01 | -0.02 | 10/2/2025 | 2/4/2026 4:00:02 PM EST |
| 230.00 | 30.70 | 35.30 | 33.00 | % | 0.14 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 2/4/2026 4:00:02 PM EST | |||
| 240.00 | 40.80 | 45.40 | 43.10 | 38.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 2/4/2026 4:00:02 PM EST |
| 250.00 | 50.80 | 55.50 | 53.15 | % | 0.21 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 260.00 | 60.70 | 65.30 | 63.00 | % | 0.24 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 270.00 | 70.90 | 75.50 | 73.20 | % | 0.27 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 280.00 | 80.80 | 85.50 | 83.15 | % | 0.30 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 290.00 | 90.80 | 95.40 | 93.10 | % | 0.32 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST |