Options Chain for ELECTRONIC ARTS INC COM (EA) - $203.60 as of 4/6/2026 10:40:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 96.80 | 101.10 | 98.95 | % | 0.94 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 110.00 | 91.80 | 96.10 | 93.95 | % | 0.85 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 115.00 | 86.80 | 91.10 | 88.95 | % | 0.77 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 120.00 | 81.80 | 86.10 | 83.95 | % | 0.70 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 125.00 | 76.80 | 81.10 | 78.95 | % | 0.63 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 130.00 | 71.80 | 76.10 | 73.95 | % | 0.57 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 135.00 | 66.80 | 71.10 | 68.95 | % | 0.51 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 140.00 | 61.80 | 66.10 | 63.95 | % | 0.46 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 145.00 | 56.80 | 61.10 | 58.95 | % | 0.41 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 150.00 | 51.80 | 56.10 | 53.95 | % | 0.36 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 155.00 | 46.80 | 51.10 | 48.95 | % | 0.32 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 160.00 | 41.80 | 46.10 | 43.95 | % | 0.27 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 165.00 | 36.80 | 41.10 | 38.95 | % | 0.24 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 170.00 | 31.80 | 36.10 | 33.95 | % | 0.20 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 175.00 | 26.80 | 31.10 | 28.95 | % | 0.17 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 177.50 | 24.30 | 28.60 | 26.45 | % | 0.15 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 180.00 | 21.80 | 26.10 | 23.95 | % | 0.13 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 182.50 | 19.50 | 23.60 | 21.55 | % | 0.12 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 185.00 | 17.00 | 21.10 | 19.05 | % | 0.10 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 187.50 | 14.50 | 18.60 | 16.55 | % | 0.09 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 190.00 | 12.00 | 16.10 | 14.05 | % | 0.07 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 192.50 | 9.50 | 13.60 | 11.55 | % | 0.06 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 195.00 | 7.00 | 11.00 | 9.00 | % | 0.05 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 197.50 | 4.50 | 8.50 | 6.50 | % | 0.03 | 0 | 0 | 0.51 | 1.00 | 0.01 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 200.00 | 2.00 | 5.80 | 3.90 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.40 | 0.92 | 0.05 | -0.08 | 3/26/2026 | 4/6/2026 4:00:04 PM EST |
| 202.50 | 0.00 | 1.80 | 0.90 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.09 | 0.77 | 0.13 | -0.12 | 3/27/2026 | 4/6/2026 4:00:04 PM EST |
| 205.00 | 0.35 | 0.50 | 0.43 | 0.40 | +0.20 | +100.00% | 0.00 | 591 | 25 | 0.08 | 0.37 | 0.18 | -0.10 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 207.50 | 0.10 | 0.15 | 0.13 | 0.15 | % | 0.00 | 2,380 | 0 | 0.12 | 0.12 | 0.07 | -0.06 | 4/6/2026 | 4/6/2026 4:00:04 PM EST | |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 5,819 | 1 | 0.15 | 0.02 | 0.01 | -0.01 | 4/6/2026 | 4/6/2026 4:00:04 PM EST | |
| 212.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.20 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 217.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 222.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 227.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 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 | 4.37 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 4:00:04 PM EST |
| 177.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 182.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.57 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 4:00:04 PM EST |
| 187.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.86 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 4:00:04 PM EST |
| 192.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.66 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 4:00:04 PM EST |
| 197.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.01 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 200.00 | 0.00 | 0.25 | 0.13 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.17 | -0.08 | 0.05 | -0.08 | 3/30/2026 | 4/6/2026 4:00:04 PM EST |
| 202.50 | 0.00 | 0.80 | 0.40 | 0.50 | 0.00 | 0.00% | 0.00 | 2 | 5 | 0.15 | -0.23 | 0.13 | -0.12 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 205.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.41 | -0.63 | 0.18 | -0.10 | 4/6/2026 4:00:04 PM EST | |||
| 207.50 | 1.80 | 5.70 | 3.75 | % | 0.02 | 0 | 0 | 0.44 | -0.88 | 0.07 | -0.06 | 4/6/2026 4:00:04 PM EST | |||
| 210.00 | 4.10 | 8.20 | 6.15 | % | 0.03 | 0 | 0 | 0.53 | -0.98 | 0.01 | -0.01 | 4/6/2026 4:00:04 PM EST | |||
| 212.50 | 6.50 | 10.70 | 8.60 | % | 0.04 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 215.00 | 9.00 | 13.10 | 11.05 | % | 0.05 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 217.50 | 11.50 | 15.60 | 13.55 | % | 0.06 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 220.00 | 14.10 | 18.10 | 16.10 | % | 0.07 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 222.50 | 16.60 | 20.60 | 18.60 | % | 0.08 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 225.00 | 19.10 | 23.10 | 21.10 | % | 0.09 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 227.50 | 21.60 | 25.60 | 23.60 | % | 0.10 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 230.00 | 24.10 | 28.10 | 26.10 | % | 0.11 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 235.00 | 29.10 | 33.10 | 31.10 | % | 0.13 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 240.00 | 34.10 | 38.10 | 36.10 | % | 0.15 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 245.00 | 39.10 | 43.10 | 41.10 | % | 0.17 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 250.00 | 44.10 | 48.10 | 46.10 | % | 0.18 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 255.00 | 49.10 | 53.10 | 51.10 | % | 0.20 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 260.00 | 54.10 | 58.10 | 56.10 | % | 0.22 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 265.00 | 59.10 | 63.10 | 61.10 | % | 0.23 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 270.00 | 64.10 | 68.10 | 66.10 | % | 0.24 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 275.00 | 69.10 | 73.10 | 71.10 | % | 0.26 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 280.00 | 74.10 | 78.10 | 76.10 | % | 0.27 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 285.00 | 79.10 | 83.10 | 81.10 | % | 0.28 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 290.00 | 84.10 | 88.10 | 86.10 | % | 0.30 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 295.00 | 89.10 | 93.10 | 91.10 | % | 0.31 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST |