Options Chain for ELECTRONIC ARTS INC COM (EA) - $200.79 as of 5/7/2026 1:40:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 129.00 | 133.10 | 131.05 | % | 1.87 | 0 | 2 | 2.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:46 PM EST | |||
| 75.00 | 124.20 | 128.10 | 126.15 | % | 1.68 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:46 PM EST | |||
| 80.00 | 119.20 | 123.10 | 121.15 | % | 1.51 | 0 | 2 | 1.79 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:46 PM EST | |||
| 85.00 | 114.20 | 118.10 | 116.15 | % | 1.37 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:46 PM EST | |||
| 90.00 | 109.20 | 113.30 | 111.25 | % | 1.24 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:46 PM EST | |||
| 95.00 | 104.20 | 108.30 | 106.25 | % | 1.12 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:46 PM EST | |||
| 100.00 | 99.20 | 103.30 | 101.25 | % | 1.01 | 0 | 4 | 1.39 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:46 PM EST | |||
| 105.00 | 94.10 | 98.30 | 96.20 | % | 0.92 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:46 PM EST | |||
| 110.00 | 89.30 | 93.20 | 91.25 | % | 0.83 | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:46 PM EST | |||
| 115.00 | 84.30 | 88.00 | 86.15 | % | 0.75 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:46 PM EST | |||
| 120.00 | 79.30 | 83.10 | 81.20 | 83.40 | 0.00 | 0.00% | 0.68 | 0 | 2,997 | 1.08 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/7/2026 1:58:46 PM EST |
| 125.00 | 74.40 | 78.10 | 76.25 | % | 0.61 | 0 | 89 | 1.01 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:46 PM EST | |||
| 130.00 | 69.40 | 73.20 | 71.30 | % | 0.55 | 0 | 65 | 0.95 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:46 PM EST | |||
| 135.00 | 64.50 | 68.20 | 66.35 | % | 0.49 | 0 | 26 | 0.95 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:46 PM EST | |||
| 140.00 | 59.50 | 63.30 | 61.40 | % | 0.44 | 0 | 64 | 0.89 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:46 PM EST | |||
| 145.00 | 54.60 | 58.30 | 56.45 | % | 0.39 | 0 | 43 | 0.77 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:46 PM EST | |||
| 150.00 | 49.70 | 53.40 | 51.55 | % | 0.34 | 0 | 343 | 0.71 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:46 PM EST | |||
| 155.00 | 44.80 | 48.40 | 46.60 | % | 0.30 | 0 | 58 | 0.65 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:46 PM EST | |||
| 160.00 | 39.90 | 43.60 | 41.75 | % | 0.26 | 0 | 76 | 0.65 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:46 PM EST | |||
| 165.00 | 35.00 | 38.70 | 36.85 | % | 0.22 | 0 | 98 | 0.55 | 1.00 | 0.00 | -0.01 | 5/7/2026 1:58:46 PM EST | |||
| 170.00 | 30.20 | 33.80 | 32.00 | 35.30 | 0.00 | 0.00% | 0.19 | 0 | 32 | 0.54 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/7/2026 1:58:46 PM EST |
| 175.00 | 25.30 | 28.70 | 27.00 | % | 0.15 | 0 | 150 | 0.43 | 0.99 | 0.00 | -0.02 | 5/7/2026 1:58:46 PM EST | |||
| 180.00 | 20.50 | 23.90 | 22.20 | % | 0.12 | 0 | 274 | 0.38 | 0.97 | 0.01 | -0.02 | 5/7/2026 1:58:46 PM EST | |||
| 185.00 | 15.70 | 19.10 | 17.40 | % | 0.09 | 0 | 34 | 0.33 | 0.93 | 0.01 | -0.03 | 5/7/2026 1:58:46 PM EST | |||
| 190.00 | 11.00 | 14.30 | 12.65 | % | 0.07 | 0 | 188 | 0.21 | 0.83 | 0.02 | -0.03 | 5/7/2026 1:58:46 PM EST | |||
| 195.00 | 6.20 | 10.00 | 8.10 | 11.26 | 0.00 | 0.00% | 0.04 | 0 | 258 | 0.16 | 0.73 | 0.03 | -0.04 | 4/16/2026 | 5/7/2026 1:58:46 PM EST |
| 200.00 | 3.60 | 4.50 | 4.05 | 4.30 | +0.38 | +9.70% | 0.02 | 26 | 13,760 | 0.12 | 0.57 | 0.05 | -0.04 | 5/7/2026 | 5/7/2026 1:58:46 PM EST |
| 205.00 | 0.05 | 2.95 | 1.50 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.10 | 0.35 | 0.05 | -0.04 | 5/4/2026 | 5/7/2026 1:58:46 PM EST |
| 210.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 4,194 | 0.06 | 0.29 | 0.03 | -0.06 | 5/7/2026 | 5/7/2026 1:58:46 PM EST |
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.25 | 0.07 | 0.02 | -0.02 | 5/7/2026 1:58:46 PM EST | |||
| 220.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,123 | 0.12 | 0.05 | 0.01 | -0.01 | 4/16/2026 | 5/7/2026 1:58:46 PM EST |
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.34 | 0.01 | 0.00 | 0.00 | 5/7/2026 1:58:46 PM EST | |||
| 230.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 30 | 0.21 | 0.01 | 0.00 | 0.00 | 5/7/2026 1:58:46 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:46 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 33 | 0.52 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:46 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.59 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/7/2026 1:58:46 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:46 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 15 | 0.70 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:46 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 13 | 0.76 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:46 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 195 | 0.81 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 33 | 1.16 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:46 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 8 | 1.92 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:46 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 11 | 1.02 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:46 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 11 | 1.70 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:46 PM EST | |||
| 90.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 215 | 0.97 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:46 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 58 | 1.50 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:46 PM EST | |||
| 100.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 1:58:46 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:46 PM EST | |||
| 110.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 16 | 0.81 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:46 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 108 | 1.17 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:46 PM EST | |||
| 120.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 38 | 0.73 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:46 PM EST | |||
| 125.00 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 951 | 1.03 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/7/2026 1:58:46 PM EST |
| 130.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 385 | 0.97 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/7/2026 1:58:46 PM EST |
| 135.00 | 0.05 | 2.25 | 1.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 157 | 0.68 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/7/2026 1:58:46 PM EST |
| 140.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 966 | 0.48 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/7/2026 1:58:46 PM EST |
| 145.00 | 0.00 | 2.35 | 1.18 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 714 | 0.78 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/7/2026 1:58:46 PM EST |
| 150.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 9,582 | 0.48 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 1:58:46 PM EST |
| 155.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.44 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/7/2026 1:58:46 PM EST |
| 160.00 | 0.15 | 1.00 | 0.58 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 846 | 0.40 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/7/2026 1:58:46 PM EST |
| 165.00 | 0.00 | 1.30 | 0.65 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 2,041 | 0.45 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 5/7/2026 1:58:46 PM EST |
| 170.00 | 0.30 | 1.00 | 0.65 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 10,021 | 0.32 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/7/2026 1:58:46 PM EST |
| 175.00 | 0.00 | 2.90 | 1.45 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 391 | 0.46 | -0.01 | 0.00 | -0.02 | 4/2/2026 | 5/7/2026 1:58:46 PM EST |
| 180.00 | 0.00 | 2.00 | 1.00 | 1.20 | +0.20 | +20.00% | 0.01 | 1 | 7,083 | 0.34 | -0.03 | 0.01 | -0.02 | 5/7/2026 | 5/7/2026 1:58:46 PM EST |
| 185.00 | 0.00 | 1.55 | 0.78 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.26 | -0.07 | 0.01 | -0.03 | 4/30/2026 | 5/7/2026 1:58:46 PM EST |
| 190.00 | 1.10 | 1.45 | 1.28 | 1.15 | +0.05 | +4.55% | 0.01 | 7 | 5,722 | 0.18 | -0.17 | 0.02 | -0.03 | 5/7/2026 | 5/7/2026 1:58:46 PM EST |
| 195.00 | 1.00 | 2.15 | 1.58 | 2.06 | +0.36 | +21.18% | 0.01 | 4 | 946 | 0.14 | -0.27 | 0.03 | -0.04 | 5/7/2026 | 5/7/2026 1:58:46 PM EST |
| 200.00 | 2.05 | 2.75 | 2.40 | 2.50 | +0.10 | +4.17% | 0.01 | 17 | 14,754 | 0.12 | -0.43 | 0.05 | -0.04 | 5/7/2026 | 5/7/2026 1:58:46 PM EST |
| 205.00 | 2.65 | 6.50 | 4.58 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.17 | -0.65 | 0.05 | -0.04 | 4/23/2026 | 5/7/2026 1:58:46 PM EST |
| 210.00 | 7.40 | 11.00 | 9.20 | 7.70 | 0.00 | 0.00% | 0.04 | 0 | 102 | 0.24 | -0.71 | 0.03 | -0.06 | 5/4/2026 | 5/7/2026 1:58:46 PM EST |
| 215.00 | 12.00 | 16.00 | 14.00 | % | 0.07 | 0 | 0 | 0.27 | -0.93 | 0.02 | -0.02 | 5/7/2026 1:58:46 PM EST | |||
| 220.00 | 17.00 | 21.00 | 19.00 | 16.10 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.32 | -0.95 | 0.01 | -0.01 | 4/6/2026 | 5/7/2026 1:58:46 PM EST |
| 225.00 | 22.00 | 26.00 | 24.00 | % | 0.11 | 0 | 0 | 0.37 | -0.99 | 0.00 | 0.00 | 5/7/2026 1:58:46 PM EST | |||
| 230.00 | 27.00 | 31.00 | 29.00 | % | 0.13 | 0 | 0 | 0.41 | -0.99 | 0.00 | 0.00 | 5/7/2026 1:58:46 PM EST | |||
| 240.00 | 37.00 | 41.00 | 39.00 | % | 0.16 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 5/7/2026 1:58:46 PM EST | |||
| 250.00 | 47.00 | 51.00 | 49.00 | % | 0.20 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/7/2026 1:58:46 PM EST | |||
| 260.00 | 57.00 | 61.00 | 59.00 | % | 0.23 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/7/2026 1:58:46 PM EST | |||
| 270.00 | 67.00 | 71.00 | 69.00 | % | 0.26 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/7/2026 1:58:46 PM EST | |||
| 280.00 | 77.00 | 81.00 | 79.00 | % | 0.28 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/7/2026 1:58:46 PM EST | |||
| 290.00 | 87.00 | 91.00 | 89.00 | % | 0.31 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/7/2026 1:58:46 PM EST | |||
| 300.00 | 97.00 | 101.00 | 99.00 | % | 0.33 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/7/2026 1:58:46 PM EST |