Options Chain for ELECTRONIC ARTS INC COM (EA) - $202.37 as of 5/1/2026 2:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 95.40 | 99.30 | 97.35 | % | 0.93 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:59:13 PM EST | |||
| 110.00 | 90.20 | 94.30 | 92.25 | % | 0.84 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:59:13 PM EST | |||
| 115.00 | 85.20 | 89.30 | 87.25 | % | 0.76 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:59:13 PM EST | |||
| 120.00 | 80.20 | 84.30 | 82.25 | % | 0.69 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:59:13 PM EST | |||
| 125.00 | 75.50 | 79.30 | 77.40 | % | 0.62 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:59:13 PM EST | |||
| 130.00 | 70.40 | 74.30 | 72.35 | % | 0.56 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:59:13 PM EST | |||
| 135.00 | 65.40 | 69.40 | 67.40 | % | 0.50 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:59:13 PM EST | |||
| 140.00 | 60.50 | 64.40 | 62.45 | % | 0.45 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:59:13 PM EST | |||
| 145.00 | 55.30 | 59.40 | 57.35 | % | 0.40 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:59:13 PM EST | |||
| 150.00 | 50.50 | 54.40 | 52.45 | % | 0.35 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:59:13 PM EST | |||
| 155.00 | 45.50 | 49.40 | 47.45 | % | 0.31 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:59:13 PM EST | |||
| 160.00 | 40.50 | 44.40 | 42.45 | % | 0.27 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:59:13 PM EST | |||
| 165.00 | 35.40 | 39.50 | 37.45 | % | 0.23 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:59:13 PM EST | |||
| 170.00 | 30.60 | 34.50 | 32.55 | % | 0.19 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:59:13 PM EST | |||
| 175.00 | 25.60 | 29.80 | 27.70 | % | 0.16 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:59:13 PM EST | |||
| 180.00 | 20.70 | 24.60 | 22.65 | % | 0.13 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:59:13 PM EST | |||
| 185.00 | 15.70 | 19.90 | 17.80 | % | 0.10 | 0 | 0 | 0.50 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:59:13 PM EST | |||
| 190.00 | 10.80 | 15.00 | 12.90 | % | 0.07 | 0 | 0 | 0.42 | 0.97 | 0.02 | -0.01 | 5/1/2026 2:59:13 PM EST | |||
| 195.00 | 5.90 | 10.10 | 8.00 | % | 0.04 | 0 | 0 | 0.33 | 0.81 | 0.04 | -0.04 | 5/1/2026 2:59:13 PM EST | |||
| 200.00 | 1.35 | 5.50 | 3.43 | 4.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.24 | 0.60 | 0.05 | -0.06 | 4/30/2026 | 5/1/2026 2:59:13 PM EST |
| 205.00 | 0.00 | 2.45 | 1.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.20 | 0.33 | 0.05 | -0.05 | 4/23/2026 | 5/1/2026 2:59:13 PM EST |
| 210.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.11 | 0.13 | 0.03 | -0.03 | 5/1/2026 2:59:13 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.34 | 0.03 | 0.01 | -0.01 | 5/1/2026 2:59:13 PM EST | |||
| 220.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.21 | 0.01 | 0.00 | 0.00 | 5/1/2026 2:59:13 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:13 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:13 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:13 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:13 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:13 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:13 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:13 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:13 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:13 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:13 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:13 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:13 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:13 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:13 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:13 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 | 1.88 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:13 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:13 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:13 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:13 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:13 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:13 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:13 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:13 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:13 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:13 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:13 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:13 PM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:13 PM EST | |||
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:13 PM EST | |||
| 175.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:13 PM EST | |||
| 180.00 | 0.00 | 2.25 | 1.13 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.51 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/1/2026 2:59:13 PM EST |
| 185.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:13 PM EST | |||
| 190.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.35 | -0.03 | 0.02 | -0.01 | 5/1/2026 2:59:13 PM EST | |||
| 195.00 | 0.05 | 2.45 | 1.25 | % | 0.01 | 0 | 0 | 0.17 | -0.19 | 0.04 | -0.04 | 5/1/2026 2:59:13 PM EST | |||
| 200.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.19 | -0.40 | 0.05 | -0.06 | 5/1/2026 2:59:13 PM EST | |||
| 205.00 | 0.95 | 4.90 | 2.93 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.15 | -0.67 | 0.05 | -0.05 | 4/10/2026 | 5/1/2026 2:59:13 PM EST |
| 210.00 | 5.80 | 9.90 | 7.85 | % | 0.04 | 0 | 0 | 0.23 | -0.87 | 0.03 | -0.03 | 5/1/2026 2:59:13 PM EST | |||
| 215.00 | 10.80 | 14.90 | 12.85 | % | 0.06 | 0 | 0 | 0.30 | -0.97 | 0.01 | -0.01 | 5/1/2026 2:59:13 PM EST | |||
| 220.00 | 15.80 | 20.00 | 17.90 | % | 0.08 | 0 | 0 | 0.37 | -0.99 | 0.00 | 0.00 | 5/1/2026 2:59:13 PM EST | |||
| 225.00 | 20.80 | 25.00 | 22.90 | % | 0.10 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:13 PM EST | |||
| 230.00 | 25.80 | 30.00 | 27.90 | % | 0.12 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:13 PM EST | |||
| 235.00 | 30.80 | 35.00 | 32.90 | % | 0.14 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:13 PM EST | |||
| 240.00 | 35.80 | 40.00 | 37.90 | % | 0.16 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:13 PM EST | |||
| 245.00 | 40.80 | 45.00 | 42.90 | % | 0.18 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:13 PM EST | |||
| 250.00 | 45.80 | 50.00 | 47.90 | % | 0.19 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:13 PM EST | |||
| 255.00 | 50.80 | 55.00 | 52.90 | % | 0.21 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:13 PM EST | |||
| 260.00 | 55.80 | 60.00 | 57.90 | % | 0.22 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:13 PM EST | |||
| 265.00 | 60.80 | 65.00 | 62.90 | % | 0.24 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:13 PM EST | |||
| 270.00 | 65.80 | 70.00 | 67.90 | % | 0.25 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:13 PM EST | |||
| 275.00 | 70.80 | 75.00 | 72.90 | % | 0.27 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:13 PM EST | |||
| 280.00 | 75.80 | 80.00 | 77.90 | % | 0.28 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:13 PM EST | |||
| 285.00 | 80.80 | 85.00 | 82.90 | % | 0.29 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:13 PM EST | |||
| 290.00 | 85.80 | 90.00 | 87.90 | % | 0.30 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:13 PM EST | |||
| 295.00 | 90.80 | 95.00 | 92.90 | % | 0.31 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:13 PM EST |