Options Chain for ELECTRONIC ARTS INC COM (EA) - $200.88 as of 3/20/2026 9:28:30 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 | 93.70 | 98.00 | 95.85 | % | 0.91 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/19/2026 4:00:05 PM EST | |||
| 110.00 | 88.70 | 93.00 | 90.85 | % | 0.83 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/19/2026 4:00:05 PM EST | |||
| 115.00 | 84.00 | 88.00 | 86.00 | % | 0.75 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/19/2026 4:00:05 PM EST | |||
| 120.00 | 79.00 | 83.10 | 81.05 | % | 0.68 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/19/2026 4:00:05 PM EST | |||
| 125.00 | 74.00 | 78.10 | 76.05 | % | 0.61 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/19/2026 4:00:05 PM EST | |||
| 130.00 | 69.00 | 73.10 | 71.05 | % | 0.55 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 3/19/2026 4:00:05 PM EST | |||
| 135.00 | 64.00 | 68.10 | 66.05 | % | 0.49 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 3/19/2026 4:00:05 PM EST | |||
| 140.00 | 59.00 | 63.10 | 61.05 | % | 0.44 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 3/19/2026 4:00:05 PM EST | |||
| 145.00 | 54.20 | 58.20 | 56.20 | % | 0.39 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 3/19/2026 4:00:05 PM EST | |||
| 150.00 | 49.20 | 53.20 | 51.20 | % | 0.34 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 3/19/2026 4:00:05 PM EST | |||
| 155.00 | 44.00 | 48.20 | 46.10 | % | 0.30 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 3/19/2026 4:00:05 PM EST | |||
| 160.00 | 39.50 | 43.20 | 41.35 | % | 0.26 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 3/19/2026 4:00:05 PM EST | |||
| 165.00 | 34.50 | 38.20 | 36.35 | % | 0.22 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 3/19/2026 4:00:05 PM EST | |||
| 170.00 | 29.50 | 33.30 | 31.40 | % | 0.18 | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 3/19/2026 4:00:05 PM EST | |||
| 175.00 | 24.50 | 28.30 | 26.40 | % | 0.15 | 0 | 0 | 0.44 | 0.99 | 0.00 | -0.01 | 3/19/2026 4:00:05 PM EST | |||
| 180.00 | 20.00 | 23.40 | 21.70 | % | 0.12 | 0 | 0 | 0.39 | 0.99 | 0.00 | -0.01 | 3/19/2026 4:00:05 PM EST | |||
| 185.00 | 15.00 | 18.70 | 16.85 | % | 0.09 | 0 | 0 | 0.34 | 0.96 | 0.01 | -0.01 | 3/19/2026 4:00:05 PM EST | |||
| 190.00 | 10.50 | 14.40 | 12.45 | % | 0.07 | 0 | 0 | 0.29 | 0.90 | 0.02 | -0.03 | 3/19/2026 4:00:05 PM EST | |||
| 195.00 | 6.00 | 10.20 | 8.10 | % | 0.04 | 0 | 0 | 0.14 | 0.77 | 0.04 | -0.04 | 3/19/2026 4:00:05 PM EST | |||
| 200.00 | 1.75 | 5.80 | 3.78 | % | 0.02 | 0 | 0 | 0.12 | 0.55 | 0.05 | -0.04 | 3/19/2026 4:00:05 PM EST | |||
| 205.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.19 | 0.27 | 0.05 | -0.03 | 3/19/2026 4:00:05 PM EST | |||
| 210.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.10 | 0.10 | 0.03 | -0.02 | 3/19/2026 4:00:05 PM EST | |||
| 215.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.13 | 0.03 | 0.01 | -0.01 | 3/19/2026 4:00:05 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 3/19/2026 4:00:05 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 3/19/2026 4:00:05 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 3/19/2026 4:00:05 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 3/19/2026 4:00:05 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 3/19/2026 4:00:05 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/19/2026 4:00:05 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/19/2026 4:00:05 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/19/2026 4:00:05 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/19/2026 4:00:05 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/19/2026 4:00:05 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/19/2026 4:00:05 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/19/2026 4:00:05 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/19/2026 4:00:05 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/19/2026 4:00:05 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/19/2026 4:00:05 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/19/2026 4:00:05 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 | 1.44 | 0.00 | 0.00 | 0.00 | 3/19/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/19/2026 4:00:05 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/19/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/19/2026 4:00:05 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/19/2026 4:00:05 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/19/2026 4:00:05 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/19/2026 4:00:05 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/19/2026 4:00:05 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/19/2026 4:00:05 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/19/2026 4:00:05 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/19/2026 4:00:05 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/19/2026 4:00:05 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/19/2026 4:00:05 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 3/19/2026 4:00:05 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.01 | 3/19/2026 4:00:05 PM EST | |||
| 180.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.40 | -0.01 | 0.00 | -0.01 | 3/19/2026 4:00:05 PM EST | |||
| 185.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.33 | -0.04 | 0.01 | -0.01 | 3/19/2026 4:00:05 PM EST | |||
| 190.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.28 | -0.10 | 0.02 | -0.03 | 3/19/2026 4:00:05 PM EST | |||
| 195.00 | 0.05 | 4.10 | 2.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.24 | -0.23 | 0.04 | -0.04 | 3/10/2026 | 3/19/2026 4:00:05 PM EST |
| 200.00 | 0.75 | 4.70 | 2.73 | % | 0.01 | 0 | 0 | 0.11 | -0.45 | 0.05 | -0.04 | 3/19/2026 4:00:05 PM EST | |||
| 205.00 | 2.80 | 7.00 | 4.90 | % | 0.02 | 0 | 0 | 0.18 | -0.73 | 0.05 | -0.03 | 3/19/2026 4:00:05 PM EST | |||
| 210.00 | 7.20 | 11.40 | 9.30 | % | 0.04 | 0 | 0 | 0.23 | -0.90 | 0.03 | -0.02 | 3/19/2026 4:00:05 PM EST | |||
| 215.00 | 12.20 | 16.50 | 14.35 | % | 0.07 | 0 | 0 | 0.28 | -0.97 | 0.01 | -0.01 | 3/19/2026 4:00:05 PM EST | |||
| 220.00 | 17.20 | 21.50 | 19.35 | % | 0.09 | 0 | 0 | 0.34 | -1.00 | 0.00 | 0.00 | 3/19/2026 4:00:05 PM EST | |||
| 225.00 | 22.20 | 26.50 | 24.35 | % | 0.11 | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 3/19/2026 4:00:05 PM EST | |||
| 230.00 | 27.20 | 31.50 | 29.35 | % | 0.13 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 3/19/2026 4:00:05 PM EST | |||
| 235.00 | 32.20 | 36.50 | 34.35 | % | 0.15 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 3/19/2026 4:00:05 PM EST | |||
| 240.00 | 37.20 | 41.50 | 39.35 | % | 0.16 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 3/19/2026 4:00:05 PM EST | |||
| 245.00 | 42.20 | 46.50 | 44.35 | % | 0.18 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 3/19/2026 4:00:05 PM EST | |||
| 250.00 | 47.20 | 51.50 | 49.35 | % | 0.20 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/19/2026 4:00:05 PM EST | |||
| 255.00 | 52.20 | 56.50 | 54.35 | % | 0.21 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/19/2026 4:00:05 PM EST | |||
| 260.00 | 57.20 | 61.50 | 59.35 | % | 0.23 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/19/2026 4:00:05 PM EST | |||
| 265.00 | 62.20 | 66.50 | 64.35 | % | 0.24 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/19/2026 4:00:05 PM EST | |||
| 270.00 | 67.20 | 71.50 | 69.35 | % | 0.26 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/19/2026 4:00:05 PM EST | |||
| 275.00 | 72.20 | 76.50 | 74.35 | % | 0.27 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/19/2026 4:00:05 PM EST | |||
| 280.00 | 77.20 | 81.50 | 79.35 | % | 0.28 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/19/2026 4:00:05 PM EST | |||
| 285.00 | 82.20 | 86.50 | 84.35 | % | 0.30 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/19/2026 4:00:05 PM EST | |||
| 290.00 | 87.20 | 91.50 | 89.35 | % | 0.31 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/19/2026 4:00:05 PM EST | |||
| 295.00 | 92.20 | 96.50 | 94.35 | % | 0.32 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/19/2026 4:00:05 PM EST |