Options Chain for ELECTRONIC ARTS INC COM (EA) - $201.91 as of 3/26/2026 8:49:48 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 | 100.00 | 104.10 | 102.05 | % | 1.02 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 105.00 | 95.00 | 99.20 | 97.10 | % | 0.92 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 110.00 | 90.00 | 94.20 | 92.10 | % | 0.84 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 115.00 | 85.00 | 89.20 | 87.10 | % | 0.76 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 120.00 | 80.00 | 84.30 | 82.15 | % | 0.68 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 125.00 | 75.00 | 79.30 | 77.15 | % | 0.62 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 130.00 | 70.50 | 74.30 | 72.40 | % | 0.56 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 135.00 | 65.50 | 69.40 | 67.45 | % | 0.50 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 140.00 | 60.50 | 64.40 | 62.45 | % | 0.45 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 145.00 | 55.50 | 59.40 | 57.45 | % | 0.40 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 150.00 | 51.00 | 54.50 | 52.75 | % | 0.35 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 155.00 | 46.00 | 49.50 | 47.75 | % | 0.31 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 160.00 | 41.00 | 44.60 | 42.80 | % | 0.27 | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 165.00 | 36.00 | 39.70 | 37.85 | % | 0.23 | 0 | 0 | 0.46 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 170.00 | 31.00 | 34.70 | 32.85 | % | 0.19 | 0 | 0 | 0.42 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 175.00 | 26.00 | 29.80 | 27.90 | % | 0.16 | 0 | 0 | 0.37 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 180.00 | 21.50 | 25.00 | 23.25 | % | 0.13 | 0 | 0 | 0.33 | 1.00 | 0.00 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 185.00 | 16.50 | 20.10 | 18.30 | % | 0.10 | 0 | 0 | 0.28 | 0.98 | 0.00 | -0.02 | 3/26/2026 4:00:06 PM EST | |||
| 190.00 | 11.50 | 15.30 | 13.40 | % | 0.07 | 0 | 0 | 0.24 | 0.95 | 0.01 | -0.03 | 3/26/2026 4:00:06 PM EST | |||
| 195.00 | 7.00 | 10.70 | 8.85 | % | 0.05 | 0 | 1,000 | 0.20 | 0.87 | 0.03 | -0.04 | 3/26/2026 4:00:06 PM EST | |||
| 200.00 | 4.00 | 5.30 | 4.65 | 5.30 | +0.80 | +17.78% | 0.02 | 393 | 1,546 | 0.09 | 0.68 | 0.05 | -0.04 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 210.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.06 | 0.19 | 0.04 | -0.03 | 3/24/2026 | 3/26/2026 4:00:06 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.25 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 8 | 0.55 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 165.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 170.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 300 | 0.46 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 175.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 180.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.36 | 0.00 | 0.00 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 185.00 | 0.00 | 2.70 | 1.35 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 733 | 0.31 | -0.02 | 0.00 | -0.02 | 3/25/2026 | 3/26/2026 4:00:06 PM EST |
| 190.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 3 | 0.27 | -0.05 | 0.01 | -0.03 | 3/26/2026 4:00:06 PM EST | |||
| 195.00 | 0.00 | 3.20 | 1.60 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 774 | 0.22 | -0.13 | 0.03 | -0.04 | 3/24/2026 | 3/26/2026 4:00:06 PM EST |
| 200.00 | 1.00 | 2.20 | 1.60 | 1.50 | -1.80 | -54.55% | 0.01 | 286 | 294 | 0.10 | -0.32 | 0.05 | -0.04 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 210.00 | 5.90 | 10.20 | 8.05 | % | 0.04 | 0 | 0 | 0.20 | -0.81 | 0.04 | -0.03 | 3/26/2026 4:00:06 PM EST | |||
| 220.00 | 15.90 | 20.20 | 18.05 | % | 0.08 | 0 | 0 | 0.30 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 230.00 | 25.90 | 30.20 | 28.05 | % | 0.12 | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 240.00 | 35.90 | 40.20 | 38.05 | % | 0.16 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 250.00 | 45.90 | 50.20 | 48.05 | % | 0.19 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 260.00 | 55.90 | 60.20 | 58.05 | % | 0.22 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 270.00 | 65.90 | 70.20 | 68.05 | % | 0.25 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 280.00 | 75.90 | 80.20 | 78.05 | % | 0.28 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 290.00 | 85.90 | 90.20 | 88.05 | % | 0.30 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 300.00 | 95.90 | 100.20 | 98.05 | % | 0.33 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST |