Options Chain for ELECTRONIC ARTS INC COM (EA) - $199.23 as of 3/12/2026 5:38:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 97.30 | 102.00 | 99.65 | % | 1.00 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 105.00 | 92.30 | 97.00 | 94.65 | % | 0.90 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 110.00 | 87.30 | 92.00 | 89.65 | % | 0.82 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 115.00 | 82.50 | 87.00 | 84.75 | % | 0.74 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 120.00 | 77.60 | 82.00 | 79.80 | % | 0.66 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 125.00 | 72.80 | 77.50 | 75.15 | % | 0.60 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 130.00 | 67.70 | 72.50 | 70.10 | % | 0.54 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 135.00 | 62.80 | 67.50 | 65.15 | % | 0.48 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 140.00 | 57.90 | 62.30 | 60.10 | % | 0.43 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 145.00 | 53.00 | 57.40 | 55.20 | % | 0.38 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 150.00 | 48.30 | 53.00 | 50.65 | % | 0.34 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 3/12/2026 4:00:03 PM EST | |||
| 155.00 | 43.00 | 47.80 | 45.40 | % | 0.29 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.03 | 3/12/2026 4:00:03 PM EST | |||
| 160.00 | 38.50 | 43.00 | 40.75 | % | 0.25 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.04 | 3/12/2026 4:00:03 PM EST | |||
| 165.00 | 33.50 | 37.90 | 35.70 | % | 0.22 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.04 | 3/12/2026 4:00:03 PM EST | |||
| 170.00 | 28.50 | 32.90 | 30.70 | % | 0.18 | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.04 | 3/12/2026 4:00:03 PM EST | |||
| 175.00 | 24.00 | 28.40 | 26.20 | % | 0.15 | 0 | 0 | 0.49 | 0.93 | 0.01 | -0.06 | 3/12/2026 4:00:03 PM EST | |||
| 180.00 | 19.00 | 23.50 | 21.25 | % | 0.12 | 0 | 0 | 0.42 | 0.92 | 0.01 | -0.06 | 3/12/2026 4:00:03 PM EST | |||
| 185.00 | 14.50 | 19.00 | 16.75 | % | 0.09 | 0 | 0 | 0.38 | 0.87 | 0.01 | -0.07 | 3/12/2026 4:00:03 PM EST | |||
| 190.00 | 10.60 | 14.30 | 12.45 | 11.29 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.21 | 0.77 | 0.02 | -0.09 | 3/6/2026 | 3/12/2026 4:00:03 PM EST |
| 195.00 | 8.00 | 10.50 | 9.25 | 8.07 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.25 | 0.68 | 0.03 | -0.09 | 3/6/2026 | 3/12/2026 4:00:03 PM EST |
| 200.00 | 2.00 | 6.50 | 4.25 | % | 0.02 | 0 | 0 | 0.16 | 0.53 | 0.04 | -0.08 | 3/12/2026 4:00:03 PM EST | |||
| 210.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.09 | 0.22 | 0.03 | -0.06 | 3/4/2026 | 3/12/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.46 | 0.03 | 0.01 | -0.01 | 3/12/2026 4:00:03 PM EST | |||
| 230.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.57 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 250.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.29 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.33 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 4:00:03 PM EST |
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 280.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 300.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 102 | 1.68 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 145.00 | 0.00 | 1.25 | 0.63 | 0.87 | % | 0.00 | 2 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:03 PM EST | |
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 3/12/2026 4:00:03 PM EST | |||
| 155.00 | 0.10 | 1.20 | 0.65 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 6,510 | 0.48 | -0.01 | 0.00 | -0.03 | 3/10/2026 | 3/12/2026 4:00:03 PM EST |
| 160.00 | 0.10 | 2.60 | 1.35 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.49 | -0.01 | 0.00 | -0.04 | 3/10/2026 | 3/12/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 2.80 | 1.40 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | -0.01 | 0.00 | -0.04 | 2/17/2026 | 3/12/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 3.10 | 1.55 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 600 | 0.55 | -0.03 | 0.00 | -0.04 | 3/6/2026 | 3/12/2026 4:00:03 PM EST |
| 175.00 | 0.50 | 1.90 | 1.20 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 13,275 | 0.35 | -0.07 | 0.01 | -0.06 | 3/11/2026 | 3/12/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.46 | -0.08 | 0.01 | -0.06 | 3/12/2026 4:00:03 PM EST | |||
| 185.00 | 0.00 | 3.70 | 1.85 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | -0.13 | 0.01 | -0.07 | 3/9/2026 | 3/12/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 4.30 | 2.15 | 2.00 | -0.05 | -2.44% | 0.01 | 11 | 206 | 0.23 | -0.23 | 0.02 | -0.09 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 195.00 | 2.00 | 3.50 | 2.75 | 2.75 | -0.35 | -11.29% | 0.01 | 21 | 6,610 | 0.20 | -0.32 | 0.03 | -0.09 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 200.00 | 2.00 | 6.50 | 4.25 | 5.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.18 | -0.47 | 0.04 | -0.08 | 3/10/2026 | 3/12/2026 4:00:03 PM EST |
| 210.00 | 8.50 | 13.30 | 10.90 | % | 0.05 | 0 | 0 | 0.29 | -0.78 | 0.03 | -0.06 | 3/12/2026 4:00:03 PM EST | |||
| 220.00 | 18.50 | 23.30 | 20.90 | % | 0.09 | 0 | 0 | 0.41 | -0.97 | 0.01 | -0.01 | 3/12/2026 4:00:03 PM EST | |||
| 230.00 | 28.50 | 33.30 | 30.90 | % | 0.13 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 240.00 | 38.50 | 43.30 | 40.90 | % | 0.17 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 250.00 | 48.50 | 53.30 | 50.90 | % | 0.20 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 260.00 | 58.50 | 63.30 | 60.90 | % | 0.23 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 270.00 | 68.50 | 73.30 | 70.90 | % | 0.26 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 280.00 | 78.50 | 83.30 | 80.90 | % | 0.29 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 290.00 | 88.50 | 93.30 | 90.90 | % | 0.31 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 300.00 | 98.50 | 103.30 | 100.90 | % | 0.34 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST |