Options Chain for ELECTRONIC ARTS INC COM (EA) - $200.22 as of 5/12/2026 11:17:20 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 | 93.90 | 97.90 | 95.90 | % | 0.91 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/12/2026 10:58:50 AM EST | |||
| 110.00 | 88.80 | 92.90 | 90.85 | % | 0.83 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/12/2026 10:58:50 AM EST | |||
| 115.00 | 83.90 | 88.00 | 85.95 | % | 0.75 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/12/2026 10:58:50 AM EST | |||
| 120.00 | 78.90 | 83.00 | 80.95 | % | 0.67 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/12/2026 10:58:50 AM EST | |||
| 125.00 | 73.90 | 78.10 | 76.00 | % | 0.61 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/12/2026 10:58:50 AM EST | |||
| 130.00 | 69.10 | 73.10 | 71.10 | % | 0.55 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/12/2026 10:58:50 AM EST | |||
| 135.00 | 64.10 | 68.20 | 66.15 | % | 0.49 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/12/2026 10:58:50 AM EST | |||
| 140.00 | 59.10 | 63.30 | 61.20 | % | 0.44 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/12/2026 10:58:50 AM EST | |||
| 145.00 | 54.20 | 58.30 | 56.25 | % | 0.39 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 5/12/2026 10:58:50 AM EST | |||
| 150.00 | 49.20 | 53.40 | 51.30 | % | 0.34 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 5/12/2026 10:58:50 AM EST | |||
| 155.00 | 44.50 | 48.50 | 46.50 | % | 0.30 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 5/12/2026 10:58:50 AM EST | |||
| 160.00 | 39.60 | 43.70 | 41.65 | % | 0.26 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 5/12/2026 10:58:50 AM EST | |||
| 165.00 | 34.60 | 38.80 | 36.70 | % | 0.22 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 5/12/2026 10:58:50 AM EST | |||
| 170.00 | 29.70 | 34.00 | 31.85 | % | 0.19 | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 5/12/2026 10:58:50 AM EST | |||
| 175.00 | 24.90 | 29.20 | 27.05 | % | 0.15 | 0 | 0 | 0.44 | 0.99 | 0.00 | -0.01 | 5/12/2026 10:58:50 AM EST | |||
| 180.00 | 20.20 | 24.30 | 22.25 | % | 0.12 | 0 | 0 | 0.39 | 0.98 | 0.00 | -0.02 | 5/12/2026 10:58:50 AM EST | |||
| 185.00 | 15.20 | 19.50 | 17.35 | % | 0.09 | 0 | 0 | 0.33 | 0.96 | 0.01 | -0.02 | 5/12/2026 10:58:50 AM EST | |||
| 190.00 | 10.60 | 14.70 | 12.65 | % | 0.07 | 0 | 0 | 0.28 | 0.89 | 0.02 | -0.03 | 5/12/2026 10:58:50 AM EST | |||
| 195.00 | 6.00 | 10.00 | 8.00 | % | 0.04 | 0 | 0 | 0.23 | 0.75 | 0.03 | -0.04 | 5/12/2026 10:58:50 AM EST | |||
| 200.00 | 1.90 | 6.00 | 3.95 | % | 0.02 | 0 | 0 | 0.12 | 0.55 | 0.05 | -0.04 | 5/12/2026 10:58:50 AM EST | |||
| 205.00 | 0.20 | 3.20 | 1.70 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.11 | 0.32 | 0.04 | -0.04 | 5/11/2026 | 5/12/2026 10:58:50 AM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.09 | 0.15 | 0.03 | -0.02 | 5/12/2026 10:58:50 AM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.24 | 0.05 | 0.01 | -0.01 | 5/12/2026 10:58:50 AM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.29 | 0.01 | 0.00 | 0.00 | 5/12/2026 10:58:50 AM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 5/12/2026 10:58:50 AM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 5/12/2026 10:58:50 AM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/12/2026 10:58:50 AM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/12/2026 10:58:50 AM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/12/2026 10:58:50 AM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/12/2026 10:58:50 AM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/12/2026 10:58:50 AM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/12/2026 10:58:50 AM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/12/2026 10:58:50 AM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/12/2026 10:58:50 AM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/12/2026 10:58:50 AM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/12/2026 10:58:50 AM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/12/2026 10:58:50 AM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/12/2026 10:58:50 AM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/12/2026 10:58:50 AM 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 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/12/2026 10:58:50 AM EST | |||
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/12/2026 10:58:50 AM EST | |||
| 115.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/12/2026 10:58:50 AM EST | |||
| 120.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/12/2026 10:58:50 AM EST | |||
| 125.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 10:58:50 AM EST | |||
| 130.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/12/2026 10:58:50 AM EST | |||
| 135.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/12/2026 10:58:50 AM EST | |||
| 140.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/12/2026 10:58:50 AM EST | |||
| 145.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/12/2026 10:58:50 AM EST | |||
| 150.00 | 0.05 | 2.60 | 1.33 | % | 0.01 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/12/2026 10:58:50 AM EST | |||
| 155.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/12/2026 10:58:50 AM EST | |||
| 160.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/12/2026 10:58:50 AM EST | |||
| 165.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/12/2026 10:58:50 AM EST | |||
| 170.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/12/2026 10:58:50 AM EST | |||
| 175.00 | 0.10 | 3.20 | 1.65 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.32 | -0.01 | 0.00 | -0.01 | 5/7/2026 | 5/12/2026 10:58:50 AM EST |
| 180.00 | 0.10 | 3.40 | 1.75 | % | 0.01 | 0 | 0 | 0.28 | -0.02 | 0.00 | -0.02 | 5/12/2026 10:58:50 AM EST | |||
| 185.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.35 | -0.04 | 0.01 | -0.02 | 5/12/2026 10:58:50 AM EST | |||
| 190.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.29 | -0.11 | 0.02 | -0.03 | 5/12/2026 10:58:50 AM EST | |||
| 195.00 | 0.10 | 4.20 | 2.15 | % | 0.01 | 0 | 0 | 0.15 | -0.25 | 0.03 | -0.04 | 5/12/2026 10:58:50 AM EST | |||
| 200.00 | 1.30 | 4.90 | 3.10 | 2.35 | -1.24 | -34.54% | 0.02 | 1 | 1 | 0.12 | -0.45 | 0.05 | -0.04 | 5/12/2026 | 5/12/2026 10:58:50 AM EST |
| 205.00 | 2.75 | 6.90 | 4.83 | % | 0.02 | 0 | 0 | 0.18 | -0.68 | 0.04 | -0.04 | 5/12/2026 10:58:50 AM EST | |||
| 210.00 | 7.30 | 11.30 | 9.30 | % | 0.04 | 0 | 0 | 0.22 | -0.85 | 0.03 | -0.02 | 5/12/2026 10:58:50 AM EST | |||
| 215.00 | 12.30 | 16.30 | 14.30 | % | 0.07 | 0 | 0 | 0.27 | -0.95 | 0.01 | -0.01 | 5/12/2026 10:58:50 AM EST | |||
| 220.00 | 17.30 | 21.30 | 19.30 | % | 0.09 | 0 | 0 | 0.32 | -0.99 | 0.00 | 0.00 | 5/12/2026 10:58:50 AM EST | |||
| 225.00 | 22.30 | 26.30 | 24.30 | 24.51 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.36 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 10:58:50 AM EST |
| 230.00 | 27.30 | 31.30 | 29.30 | % | 0.13 | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 5/12/2026 10:58:50 AM EST | |||
| 235.00 | 32.30 | 36.30 | 34.30 | % | 0.15 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 5/12/2026 10:58:50 AM EST | |||
| 240.00 | 37.30 | 41.30 | 39.30 | % | 0.16 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 5/12/2026 10:58:50 AM EST | |||
| 245.00 | 42.30 | 46.30 | 44.30 | % | 0.18 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/12/2026 10:58:50 AM EST | |||
| 250.00 | 47.30 | 51.30 | 49.30 | % | 0.20 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/12/2026 10:58:50 AM EST | |||
| 255.00 | 52.30 | 56.30 | 54.30 | % | 0.21 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/12/2026 10:58:50 AM EST | |||
| 260.00 | 57.30 | 61.30 | 59.30 | % | 0.23 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/12/2026 10:58:50 AM EST | |||
| 265.00 | 62.30 | 66.30 | 64.30 | % | 0.24 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/12/2026 10:58:50 AM EST | |||
| 270.00 | 67.30 | 71.30 | 69.30 | % | 0.26 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/12/2026 10:58:50 AM EST | |||
| 275.00 | 72.30 | 76.30 | 74.30 | % | 0.27 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/12/2026 10:58:50 AM EST | |||
| 280.00 | 77.30 | 81.30 | 79.30 | % | 0.28 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/12/2026 10:58:50 AM EST | |||
| 285.00 | 82.30 | 86.30 | 84.30 | % | 0.30 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/12/2026 10:58:50 AM EST | |||
| 290.00 | 87.30 | 91.30 | 89.30 | % | 0.31 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/12/2026 10:58:50 AM EST | |||
| 295.00 | 92.30 | 96.30 | 94.30 | % | 0.32 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/12/2026 10:58:50 AM EST |