Options Chain for ELECTRONIC ARTS INC COM (EA) - $200.76 as of 3/6/2026 2:50:09 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 | 96.70 | 101.60 | 99.15 | % | 0.99 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:12 PM EST | |||
| 105.00 | 91.70 | 96.60 | 94.15 | % | 0.90 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:12 PM EST | |||
| 110.00 | 86.80 | 91.70 | 89.25 | % | 0.81 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:12 PM EST | |||
| 115.00 | 81.80 | 86.70 | 84.25 | % | 0.73 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:12 PM EST | |||
| 120.00 | 77.00 | 81.90 | 79.45 | % | 0.66 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:12 PM EST | |||
| 125.00 | 72.00 | 76.90 | 74.45 | % | 0.60 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:12 PM EST | |||
| 130.00 | 67.20 | 72.10 | 69.65 | % | 0.54 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:12 PM EST | |||
| 135.00 | 62.30 | 67.20 | 64.75 | % | 0.48 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:12 PM EST | |||
| 140.00 | 57.40 | 62.30 | 59.85 | % | 0.43 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:12 PM EST | |||
| 145.00 | 52.40 | 57.30 | 54.85 | % | 0.38 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:12 PM EST | |||
| 150.00 | 47.60 | 52.30 | 49.95 | % | 0.33 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 3/6/2026 4:00:12 PM EST | |||
| 155.00 | 42.60 | 47.30 | 44.95 | % | 0.29 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 3/6/2026 4:00:12 PM EST | |||
| 160.00 | 37.60 | 42.30 | 39.95 | % | 0.25 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.01 | 3/6/2026 4:00:12 PM EST | |||
| 165.00 | 32.50 | 37.30 | 34.90 | % | 0.21 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.03 | 3/6/2026 4:00:12 PM EST | |||
| 170.00 | 27.70 | 32.40 | 30.05 | % | 0.18 | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.03 | 3/6/2026 4:00:12 PM EST | |||
| 175.00 | 22.80 | 27.50 | 25.15 | % | 0.14 | 0 | 0 | 0.50 | 0.92 | 0.01 | -0.04 | 3/6/2026 4:00:12 PM EST | |||
| 180.00 | 18.30 | 23.00 | 20.65 | % | 0.11 | 0 | 0 | 0.43 | 0.90 | 0.01 | -0.05 | 3/6/2026 4:00:12 PM EST | |||
| 185.00 | 13.80 | 18.50 | 16.15 | % | 0.09 | 0 | 0 | 0.29 | 0.81 | 0.02 | -0.05 | 3/6/2026 4:00:12 PM EST | |||
| 190.00 | 9.70 | 14.40 | 12.05 | 11.29 | % | 0.06 | 1 | 0 | 0.27 | 0.73 | 0.02 | -0.06 | 3/6/2026 | 3/6/2026 4:00:12 PM EST | |
| 195.00 | 5.50 | 10.20 | 7.85 | 8.07 | % | 0.04 | 1 | 0 | 0.23 | 0.61 | 0.03 | -0.06 | 3/6/2026 | 3/6/2026 4:00:12 PM EST | |
| 200.00 | 0.30 | 4.90 | 2.60 | % | 0.01 | 0 | 0 | 0.13 | 0.43 | 0.04 | -0.05 | 3/6/2026 4:00:12 PM EST | |||
| 210.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.10 | 0.23 | 0.02 | -0.05 | 3/4/2026 | 3/6/2026 4:00:12 PM EST |
| 220.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.45 | 0.04 | 0.01 | -0.01 | 3/6/2026 4:00:12 PM EST | |||
| 230.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.55 | 0.01 | 0.00 | 0.00 | 2/27/2026 | 3/6/2026 4:00:12 PM EST |
| 240.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:12 PM EST | |||
| 250.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.28 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/6/2026 4:00:12 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.32 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/6/2026 4:00:12 PM EST |
| 270.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:12 PM EST | |||
| 280.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:12 PM EST | |||
| 290.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:12 PM EST | |||
| 300.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:12 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 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:12 PM EST | |||
| 105.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:12 PM EST | |||
| 110.00 | 0.00 | 4.90 | 2.45 | 0.05 | -0.23 | -82.15% | 0.02 | 102 | 101 | 1.55 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:12 PM EST |
| 115.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:12 PM EST | |||
| 120.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:12 PM EST | |||
| 125.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:12 PM EST | |||
| 130.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:12 PM EST | |||
| 135.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:12 PM EST | |||
| 140.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:12 PM EST | |||
| 145.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:12 PM EST | |||
| 150.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 3/6/2026 4:00:12 PM EST | |||
| 155.00 | 0.50 | 2.00 | 1.25 | 1.19 | % | 0.01 | 6,505 | 0 | 0.52 | -0.01 | 0.00 | -0.01 | 3/6/2026 | 3/6/2026 4:00:12 PM EST | |
| 160.00 | 0.10 | 4.90 | 2.50 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.52 | -0.01 | 0.00 | -0.01 | 2/24/2026 | 3/6/2026 4:00:12 PM EST |
| 165.00 | 0.00 | 4.90 | 2.45 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.68 | -0.02 | 0.00 | -0.03 | 2/17/2026 | 3/6/2026 4:00:12 PM EST |
| 170.00 | 0.00 | 4.90 | 2.45 | 1.85 | % | 0.01 | 600 | 0 | 0.61 | -0.03 | 0.00 | -0.03 | 3/6/2026 | 3/6/2026 4:00:12 PM EST | |
| 175.00 | 1.75 | 2.40 | 2.08 | 1.74 | % | 0.01 | 13,034 | 0 | 0.38 | -0.08 | 0.01 | -0.04 | 3/6/2026 | 3/6/2026 4:00:12 PM EST | |
| 180.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.47 | -0.10 | 0.01 | -0.05 | 3/6/2026 4:00:12 PM EST | |||
| 185.00 | 1.05 | 5.90 | 3.48 | % | 0.02 | 0 | 0 | 0.32 | -0.18 | 0.02 | -0.05 | 3/6/2026 4:00:12 PM EST | |||
| 190.00 | 2.00 | 5.40 | 3.70 | 3.59 | +1.90 | +112.43% | 0.02 | 8 | 201 | 0.27 | -0.27 | 0.02 | -0.06 | 3/6/2026 | 3/6/2026 4:00:12 PM EST |
| 195.00 | 4.30 | 5.00 | 4.65 | 4.19 | +4.14 | +8,280.00% | 0.02 | 6,537 | 0 | 0.23 | -0.39 | 0.03 | -0.06 | 3/6/2026 | 3/6/2026 4:00:12 PM EST |
| 200.00 | 2.55 | 7.40 | 4.98 | % | 0.02 | 0 | 0 | 0.13 | -0.57 | 0.04 | -0.05 | 3/6/2026 4:00:12 PM EST | |||
| 210.00 | 9.50 | 14.30 | 11.90 | % | 0.06 | 0 | 0 | 0.27 | -0.78 | 0.02 | -0.05 | 3/6/2026 4:00:12 PM EST | |||
| 220.00 | 19.40 | 24.20 | 21.80 | % | 0.10 | 0 | 0 | 0.37 | -0.96 | 0.01 | -0.01 | 3/6/2026 4:00:12 PM EST | |||
| 230.00 | 29.50 | 34.20 | 31.85 | % | 0.14 | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 3/6/2026 4:00:12 PM EST | |||
| 240.00 | 39.50 | 44.20 | 41.85 | % | 0.17 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:12 PM EST | |||
| 250.00 | 49.60 | 54.50 | 52.05 | % | 0.21 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:12 PM EST | |||
| 260.00 | 59.50 | 64.50 | 62.00 | % | 0.24 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:12 PM EST | |||
| 270.00 | 69.60 | 74.50 | 72.05 | % | 0.27 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:12 PM EST | |||
| 280.00 | 79.60 | 84.50 | 82.05 | % | 0.29 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:12 PM EST | |||
| 290.00 | 89.60 | 94.50 | 92.05 | % | 0.32 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:12 PM EST | |||
| 300.00 | 99.60 | 104.50 | 102.05 | % | 0.34 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:12 PM EST |