Options Chain for ELECTRONIC ARTS INC COM (EA) - $200.61 as of 3/18/2026 8:57:54 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 | 128.60 | 133.50 | 131.05 | 106.40 | 0.00 | 0.00% | 1.87 | 0 | 2 | 1.42 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 3/18/2026 3:59:57 PM EST |
| 75.00 | 123.80 | 128.50 | 126.15 | 128.00 | 0.00 | 0.00% | 1.68 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 3/18/2026 3:59:57 PM EST |
| 80.00 | 119.00 | 123.50 | 121.25 | 123.10 | 0.00 | 0.00% | 1.52 | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 3/18/2026 3:59:57 PM EST |
| 85.00 | 114.00 | 118.50 | 116.25 | % | 1.37 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:57 PM EST | |||
| 90.00 | 109.00 | 113.50 | 111.25 | 113.30 | 0.00 | 0.00% | 1.24 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 3/18/2026 3:59:57 PM EST |
| 95.00 | 104.00 | 108.50 | 106.25 | % | 1.12 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:57 PM EST | |||
| 100.00 | 99.50 | 103.50 | 101.50 | 94.40 | 0.00 | 0.00% | 1.01 | 0 | 4 | 0.96 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 3/18/2026 3:59:57 PM EST |
| 105.00 | 94.50 | 98.50 | 96.50 | 76.70 | 0.00 | 0.00% | 0.92 | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 3/18/2026 3:59:57 PM EST |
| 110.00 | 89.50 | 93.80 | 91.65 | 85.20 | 0.00 | 0.00% | 0.83 | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 3/18/2026 3:59:57 PM EST |
| 115.00 | 84.50 | 89.00 | 86.75 | 89.00 | 0.00 | 0.00% | 0.75 | 0 | 1 | 0.83 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 3/18/2026 3:59:57 PM EST |
| 120.00 | 79.70 | 84.00 | 81.85 | 82.80 | 0.00 | 0.00% | 0.68 | 0 | 918 | 0.77 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/18/2026 3:59:57 PM EST |
| 125.00 | 74.90 | 79.00 | 76.95 | 35.70 | 0.00 | 0.00% | 0.62 | 0 | 89 | 0.72 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 3/18/2026 3:59:57 PM EST |
| 130.00 | 69.80 | 74.50 | 72.15 | 74.40 | 0.00 | 0.00% | 0.56 | 0 | 65 | 0.70 | 1.00 | 0.00 | -0.01 | 11/19/2025 | 3/18/2026 3:59:57 PM EST |
| 135.00 | 65.20 | 69.50 | 67.35 | 69.50 | 0.00 | 0.00% | 0.50 | 0 | 26 | 0.65 | 1.00 | 0.00 | -0.01 | 11/19/2025 | 3/18/2026 3:59:57 PM EST |
| 140.00 | 60.20 | 64.50 | 62.35 | 66.10 | 0.00 | 0.00% | 0.45 | 0 | 64 | 0.62 | 0.99 | 0.00 | -0.01 | 1/9/2026 | 3/18/2026 3:59:57 PM EST |
| 145.00 | 55.50 | 60.00 | 57.75 | 61.20 | 0.00 | 0.00% | 0.40 | 0 | 43 | 0.60 | 0.99 | 0.00 | -0.01 | 1/9/2026 | 3/18/2026 3:59:57 PM EST |
| 150.00 | 50.90 | 55.00 | 52.95 | 55.60 | 0.00 | 0.00% | 0.35 | 0 | 343 | 0.55 | 0.97 | 0.00 | -0.02 | 1/21/2026 | 3/18/2026 3:59:57 PM EST |
| 155.00 | 46.00 | 50.00 | 48.00 | 50.10 | 0.00 | 0.00% | 0.31 | 0 | 58 | 0.53 | 0.97 | 0.00 | -0.02 | 1/16/2026 | 3/18/2026 3:59:57 PM EST |
| 160.00 | 41.50 | 45.50 | 43.50 | 45.80 | 0.00 | 0.00% | 0.27 | 0 | 76 | 0.48 | 0.96 | 0.00 | -0.02 | 1/13/2026 | 3/18/2026 3:59:57 PM EST |
| 165.00 | 36.90 | 41.00 | 38.95 | 40.90 | 0.00 | 0.00% | 0.24 | 0 | 98 | 0.34 | 0.93 | 0.00 | -0.03 | 1/13/2026 | 3/18/2026 3:59:57 PM EST |
| 170.00 | 31.70 | 36.00 | 33.85 | 36.10 | 0.00 | 0.00% | 0.20 | 0 | 32 | 0.30 | 0.90 | 0.01 | -0.04 | 1/13/2026 | 3/18/2026 3:59:57 PM EST |
| 175.00 | 27.20 | 31.50 | 29.35 | 30.90 | 0.00 | 0.00% | 0.17 | 0 | 150 | 0.30 | 0.87 | 0.01 | -0.04 | 2/10/2026 | 3/18/2026 3:59:57 PM EST |
| 180.00 | 22.70 | 27.00 | 24.85 | 26.80 | 0.00 | 0.00% | 0.14 | 0 | 274 | 0.28 | 0.84 | 0.01 | -0.04 | 1/12/2026 | 3/18/2026 3:59:57 PM EST |
| 185.00 | 18.00 | 22.50 | 20.25 | 20.00 | 0.00 | 0.00% | 0.11 | 0 | 34 | 0.25 | 0.79 | 0.01 | -0.04 | 9/30/2025 | 3/18/2026 3:59:57 PM EST |
| 190.00 | 14.00 | 18.00 | 16.00 | 13.83 | 0.00 | 0.00% | 0.08 | 0 | 188 | 0.22 | 0.73 | 0.02 | -0.05 | 3/2/2026 | 3/18/2026 3:59:57 PM EST |
| 195.00 | 9.40 | 13.80 | 11.60 | 9.00 | 0.00 | 0.00% | 0.06 | 0 | 241 | 0.20 | 0.66 | 0.02 | -0.04 | 3/16/2026 | 3/18/2026 3:59:57 PM EST |
| 200.00 | 6.50 | 7.30 | 6.90 | 6.73 | +0.02 | +0.30% | 0.03 | 53 | 11,717 | 0.15 | 0.56 | 0.02 | -0.04 | 3/18/2026 | 3/18/2026 3:59:57 PM EST |
| 210.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 2,346 | 0.05 | 0.38 | 0.02 | -0.05 | 3/18/2026 | 3/18/2026 3:59:57 PM EST |
| 220.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,096 | 0.27 | 0.15 | 0.01 | -0.02 | 2/10/2026 | 3/18/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.14 | 0.13 | 0.01 | -0.03 | 2/24/2026 | 3/18/2026 3:59:57 PM EST |
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.01 | 3/18/2026 3:59:57 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.45 | 0.01 | 0.00 | 0.00 | 10/7/2025 | 3/18/2026 3:59:57 PM EST |
| 260.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.24 | 0.01 | 0.00 | 0.00 | 3/6/2026 | 3/18/2026 3:59:57 PM EST |
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:57 PM EST | |||
| 280.00 | 0.00 | 4.80 | 2.40 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.59 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 3/18/2026 3:59:57 PM EST |
| 290.00 | 0.00 | 4.80 | 2.40 | 2.31 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.63 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 3/18/2026 3:59:57 PM EST |
| 300.00 | 0.00 | 4.80 | 2.40 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 195 | 0.67 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/18/2026 3:59:57 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 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.85 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/18/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | 0.79 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.60 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 3/18/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.79 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/18/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.42 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 3/18/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.72 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/18/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 58 | 1.26 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 3/18/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.65 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/18/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.06 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/18/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 108 | 1.00 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 3/18/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 4.80 | 2.40 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.94 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 3/18/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 4.80 | 2.40 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 135 | 0.88 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 3/18/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 4.80 | 2.40 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 383 | 0.82 | 0.00 | 0.00 | -0.01 | 2/4/2026 | 3/18/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 147 | 0.77 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 3/18/2026 3:59:57 PM EST |
| 140.00 | 0.50 | 0.75 | 0.63 | 0.50 | -0.25 | -33.34% | 0.00 | 2 | 790 | 0.43 | -0.01 | 0.00 | -0.01 | 3/18/2026 | 3/18/2026 3:59:57 PM EST |
| 145.00 | 0.20 | 4.90 | 2.55 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 711 | 0.50 | -0.01 | 0.00 | -0.01 | 3/6/2026 | 3/18/2026 3:59:57 PM EST |
| 150.00 | 0.90 | 2.20 | 1.55 | 0.95 | -0.30 | -24.00% | 0.01 | 5,574 | 5,307 | 0.41 | -0.03 | 0.00 | -0.02 | 3/18/2026 | 3/18/2026 3:59:57 PM EST |
| 155.00 | 0.75 | 4.90 | 2.83 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 217 | 0.46 | -0.03 | 0.00 | -0.02 | 3/6/2026 | 3/18/2026 3:59:57 PM EST |
| 160.00 | 1.00 | 4.90 | 2.95 | 1.50 | -0.30 | -16.67% | 0.02 | 15 | 486 | 0.43 | -0.04 | 0.00 | -0.02 | 3/18/2026 | 3/18/2026 3:59:57 PM EST |
| 165.00 | 1.10 | 2.50 | 1.80 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 2,016 | 0.35 | -0.07 | 0.00 | -0.03 | 3/16/2026 | 3/18/2026 3:59:57 PM EST |
| 170.00 | 1.40 | 2.90 | 2.15 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 9,449 | 0.32 | -0.10 | 0.01 | -0.04 | 3/13/2026 | 3/18/2026 3:59:57 PM EST |
| 175.00 | 0.50 | 4.90 | 2.70 | 3.16 | 0.00 | 0.00% | 0.02 | 0 | 386 | 0.29 | -0.13 | 0.01 | -0.04 | 3/13/2026 | 3/18/2026 3:59:57 PM EST |
| 180.00 | 2.30 | 3.90 | 3.10 | 2.68 | +0.15 | +5.93% | 0.02 | 177 | 284 | 0.28 | -0.16 | 0.01 | -0.04 | 3/18/2026 | 3/18/2026 3:59:57 PM EST |
| 185.00 | 1.50 | 5.50 | 3.50 | 3.53 | 0.00 | 0.00% | 0.02 | 0 | 217 | 0.25 | -0.21 | 0.01 | -0.04 | 3/16/2026 | 3/18/2026 3:59:57 PM EST |
| 190.00 | 2.10 | 4.90 | 3.50 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 3,466 | 0.20 | -0.27 | 0.02 | -0.05 | 3/13/2026 | 3/18/2026 3:59:57 PM EST |
| 195.00 | 3.50 | 7.00 | 5.25 | 2.50 | -2.50 | -50.00% | 0.03 | 179 | 802 | 0.21 | -0.34 | 0.02 | -0.04 | 3/18/2026 | 3/18/2026 3:59:57 PM EST |
| 200.00 | 4.80 | 5.40 | 5.10 | 5.00 | 0.00 | 0.00% | 0.03 | 1,853 | 11,116 | 0.15 | -0.44 | 0.02 | -0.04 | 3/18/2026 | 3/18/2026 3:59:57 PM EST |
| 210.00 | 7.00 | 11.50 | 9.25 | 9.40 | -2.93 | -23.77% | 0.04 | 7 | 7 | 0.15 | -0.62 | 0.02 | -0.05 | 3/18/2026 | 3/18/2026 3:59:57 PM EST |
| 220.00 | 17.00 | 21.80 | 19.40 | 19.45 | -1.45 | -6.94% | 0.09 | 1 | 1 | 0.25 | -0.85 | 0.01 | -0.02 | 3/18/2026 | 3/18/2026 3:59:57 PM EST |
| 230.00 | 27.00 | 31.80 | 29.40 | % | 0.13 | 0 | 0 | 0.31 | -0.87 | 0.01 | -0.03 | 3/18/2026 3:59:57 PM EST | |||
| 240.00 | 37.00 | 41.80 | 39.40 | % | 0.16 | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.01 | 3/18/2026 3:59:57 PM EST | |||
| 250.00 | 47.00 | 51.80 | 49.40 | % | 0.20 | 0 | 0 | 0.42 | -0.99 | 0.00 | 0.00 | 3/18/2026 3:59:57 PM EST | |||
| 260.00 | 57.00 | 61.90 | 59.45 | % | 0.23 | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 3/18/2026 3:59:57 PM EST | |||
| 270.00 | 67.00 | 71.60 | 69.30 | % | 0.26 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:57 PM EST | |||
| 280.00 | 77.00 | 81.60 | 79.30 | % | 0.28 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:57 PM EST | |||
| 290.00 | 87.00 | 91.60 | 89.30 | % | 0.31 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:57 PM EST | |||
| 300.00 | 97.00 | 101.60 | 99.30 | % | 0.33 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:57 PM EST |