Options Chain for ELECTRONIC ARTS INC COM (EA) - $200.94 as of 5/7/2026 7:49:17 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 | 93.80 | 98.00 | 95.90 | % | 0.91 | 0 | 0 | 6.03 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 110.00 | 88.80 | 93.00 | 90.90 | % | 0.83 | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 115.00 | 83.80 | 88.00 | 85.90 | % | 0.75 | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 120.00 | 78.80 | 83.00 | 80.90 | % | 0.67 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 125.00 | 73.80 | 77.90 | 75.85 | % | 0.61 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 130.00 | 68.80 | 72.90 | 70.85 | % | 0.54 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 135.00 | 63.90 | 67.90 | 65.90 | % | 0.49 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 140.00 | 58.90 | 62.90 | 60.90 | % | 0.43 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 145.00 | 53.90 | 58.00 | 55.95 | % | 0.39 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 150.00 | 48.90 | 53.00 | 50.95 | % | 0.34 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 155.00 | 43.90 | 48.00 | 45.95 | % | 0.30 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 160.00 | 38.90 | 43.00 | 40.95 | % | 0.26 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 165.00 | 33.90 | 38.00 | 35.95 | % | 0.22 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 170.00 | 28.90 | 33.00 | 30.95 | % | 0.18 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 175.00 | 23.90 | 28.00 | 25.95 | % | 0.15 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 177.50 | 21.40 | 25.50 | 23.45 | % | 0.13 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 180.00 | 18.90 | 23.00 | 20.95 | % | 0.12 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 182.50 | 16.40 | 20.50 | 18.45 | % | 0.10 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 185.00 | 13.90 | 18.10 | 16.00 | % | 0.09 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 187.50 | 11.40 | 15.60 | 13.50 | % | 0.07 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 190.00 | 8.90 | 13.10 | 11.00 | % | 0.06 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 192.50 | 6.40 | 10.60 | 8.50 | % | 0.04 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 195.00 | 3.90 | 8.10 | 6.00 | % | 0.03 | 0 | 0 | 0.75 | 0.99 | 0.01 | -0.01 | 5/6/2026 4:00:06 PM EST | |||
| 197.50 | 1.35 | 5.60 | 3.48 | % | 0.02 | 0 | 0 | 0.59 | 0.95 | 0.05 | -0.04 | 5/6/2026 4:00:06 PM EST | |||
| 200.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.50 | 0.65 | 0.19 | -0.19 | 5/6/2026 4:00:06 PM EST | |||
| 202.50 | 0.20 | 1.30 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.21 | 0.15 | 0.15 | -0.11 | 5/6/2026 | 5/6/2026 4:00:06 PM EST |
| 205.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.17 | 0.01 | 0.01 | 0.00 | 5/6/2026 | 5/6/2026 4:00:06 PM EST |
| 207.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.28 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:06 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.31 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:06 PM EST |
| 212.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 217.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 222.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 227.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 5/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.48 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/6/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.20 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/6/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 177.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 182.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 187.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.46 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:06 PM EST |
| 192.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.23 | -0.01 | 0.01 | -0.01 | 4/16/2026 | 5/6/2026 4:00:06 PM EST |
| 197.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.20 | -0.05 | 0.05 | -0.04 | 5/6/2026 | 5/6/2026 4:00:06 PM EST |
| 200.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.07 | -0.35 | 0.19 | -0.19 | 5/6/2026 | 5/6/2026 4:00:06 PM EST |
| 202.50 | 0.00 | 4.10 | 2.05 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.49 | -0.85 | 0.15 | -0.11 | 5/5/2026 | 5/6/2026 4:00:06 PM EST |
| 205.00 | 2.55 | 6.20 | 4.38 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.51 | -0.99 | 0.01 | 0.00 | 4/28/2026 | 5/6/2026 4:00:06 PM EST |
| 207.50 | 4.90 | 8.70 | 6.80 | % | 0.03 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 210.00 | 7.10 | 11.20 | 9.15 | % | 0.04 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 212.50 | 9.90 | 13.70 | 11.80 | % | 0.06 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 215.00 | 12.40 | 16.20 | 14.30 | % | 0.07 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 217.50 | 14.90 | 18.70 | 16.80 | % | 0.08 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 220.00 | 17.40 | 21.20 | 19.30 | % | 0.09 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 222.50 | 19.90 | 23.70 | 21.80 | % | 0.10 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 225.00 | 22.40 | 26.20 | 24.30 | % | 0.11 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 227.50 | 24.90 | 28.70 | 26.80 | % | 0.12 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 230.00 | 27.40 | 31.20 | 29.30 | % | 0.13 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 235.00 | 32.40 | 36.20 | 34.30 | % | 0.15 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 240.00 | 37.40 | 41.20 | 39.30 | % | 0.16 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 245.00 | 42.40 | 46.20 | 44.30 | % | 0.18 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 250.00 | 47.40 | 51.20 | 49.30 | % | 0.20 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 255.00 | 52.40 | 56.20 | 54.30 | % | 0.21 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 260.00 | 57.40 | 61.20 | 59.30 | % | 0.23 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 265.00 | 62.40 | 66.20 | 64.30 | % | 0.24 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 270.00 | 67.40 | 71.20 | 69.30 | % | 0.26 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 275.00 | 72.10 | 76.20 | 74.15 | % | 0.27 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 280.00 | 77.40 | 81.20 | 79.30 | % | 0.28 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 285.00 | 82.10 | 86.20 | 84.15 | % | 0.30 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 290.00 | 87.40 | 91.20 | 89.30 | % | 0.31 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 295.00 | 92.30 | 96.20 | 94.25 | % | 0.32 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST |