Options Chain for ELECTRONIC ARTS INC COM (EA) - $202.29 as of 4/10/2026 7:13:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 100.50 | 105.40 | 102.95 | % | 1.03 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 105.00 | 95.60 | 100.50 | 98.05 | % | 0.93 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 110.00 | 90.60 | 95.50 | 93.05 | % | 0.85 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 115.00 | 85.60 | 90.50 | 88.05 | % | 0.77 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 120.00 | 80.50 | 85.40 | 82.95 | % | 0.69 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 125.00 | 76.00 | 80.60 | 78.30 | % | 0.63 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 130.00 | 71.00 | 75.90 | 73.45 | % | 0.57 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 135.00 | 66.10 | 71.00 | 68.55 | % | 0.51 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 140.00 | 61.50 | 66.40 | 63.95 | % | 0.46 | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.01 | 4/13/2026 4:00:07 PM EST | |||
| 145.00 | 56.50 | 61.40 | 58.95 | % | 0.41 | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.01 | 4/13/2026 4:00:07 PM EST | |||
| 150.00 | 51.50 | 56.40 | 53.95 | % | 0.36 | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.01 | 4/13/2026 4:00:07 PM EST | |||
| 155.00 | 47.00 | 51.50 | 49.25 | % | 0.32 | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.02 | 4/13/2026 4:00:07 PM EST | |||
| 160.00 | 42.50 | 46.80 | 44.65 | % | 0.28 | 0 | 0 | 0.45 | 0.99 | 0.00 | -0.02 | 4/13/2026 4:00:07 PM EST | |||
| 165.00 | 37.50 | 41.80 | 39.65 | % | 0.24 | 0 | 0 | 0.40 | 0.98 | 0.00 | -0.02 | 4/13/2026 4:00:07 PM EST | |||
| 170.00 | 33.00 | 37.20 | 35.10 | % | 0.21 | 0 | 0 | 0.26 | 0.95 | 0.00 | -0.02 | 4/13/2026 4:00:07 PM EST | |||
| 175.00 | 28.00 | 32.50 | 30.25 | % | 0.17 | 0 | 0 | 0.35 | 0.94 | 0.01 | -0.03 | 4/13/2026 4:00:07 PM EST | |||
| 180.00 | 23.50 | 27.80 | 25.65 | 25.18 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.32 | 0.91 | 0.01 | -0.03 | 3/26/2026 | 4/13/2026 4:00:07 PM EST |
| 185.00 | 18.60 | 23.10 | 20.85 | % | 0.11 | 0 | 0 | 0.21 | 0.83 | 0.01 | -0.03 | 4/13/2026 4:00:07 PM EST | |||
| 190.00 | 14.00 | 18.60 | 16.30 | % | 0.09 | 0 | 41 | 0.19 | 0.77 | 0.02 | -0.04 | 4/13/2026 4:00:07 PM EST | |||
| 195.00 | 9.50 | 14.10 | 11.80 | % | 0.06 | 0 | 3 | 0.16 | 0.71 | 0.02 | -0.04 | 4/13/2026 4:00:07 PM EST | |||
| 200.00 | 7.20 | 8.20 | 7.70 | 7.20 | +0.30 | +4.35% | 0.04 | 90 | 411 | 0.14 | 0.61 | 0.03 | -0.04 | 4/13/2026 | 4/13/2026 4:00:07 PM EST |
| 210.00 | 0.05 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.04 | 0.41 | 0.02 | -0.05 | 4/6/2026 | 4/13/2026 4:00:07 PM EST |
| 220.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.09 | 0.22 | 0.02 | -0.03 | 4/13/2026 4:00:07 PM EST | |||
| 230.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 4 | 0.13 | 0.11 | 0.01 | -0.02 | 4/13/2026 4:00:07 PM EST | |||
| 240.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.38 | 0.02 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 250.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 260.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 270.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 280.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 290.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 105.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 110.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 115.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 120.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 125.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 130.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 135.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 140.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 4/13/2026 4:00:07 PM EST | |||
| 145.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 4/13/2026 4:00:07 PM EST | |||
| 150.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 2 | 0.63 | 0.00 | 0.00 | -0.01 | 4/13/2026 4:00:07 PM EST | |||
| 155.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.02 | 4/13/2026 4:00:07 PM EST | |||
| 160.00 | 0.00 | 4.90 | 2.45 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.53 | -0.01 | 0.00 | -0.02 | 4/7/2026 | 4/13/2026 4:00:07 PM EST |
| 165.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.02 | 4/13/2026 4:00:07 PM EST | |||
| 170.00 | 0.30 | 4.90 | 2.60 | 0.39 | -2.11 | -84.40% | 0.02 | 7,500 | 32 | 0.32 | -0.05 | 0.00 | -0.02 | 4/13/2026 | 4/13/2026 4:00:07 PM EST |
| 175.00 | 0.00 | 4.90 | 2.45 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 186 | 0.40 | -0.06 | 0.01 | -0.03 | 4/2/2026 | 4/13/2026 4:00:07 PM EST |
| 180.00 | 0.00 | 4.90 | 2.45 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.35 | -0.10 | 0.01 | -0.03 | 4/2/2026 | 4/13/2026 4:00:07 PM EST |
| 185.00 | 1.80 | 3.00 | 2.40 | 2.00 | -0.20 | -9.10% | 0.01 | 15,000 | 193 | 0.22 | -0.17 | 0.01 | -0.03 | 4/13/2026 | 4/13/2026 4:00:07 PM EST |
| 190.00 | 0.50 | 5.10 | 2.80 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.18 | -0.23 | 0.02 | -0.04 | 3/26/2026 | 4/13/2026 4:00:07 PM EST |
| 195.00 | 1.50 | 6.00 | 3.75 | 2.45 | 0.00 | 0.00% | 0.02 | 79 | 245 | 0.18 | -0.29 | 0.02 | -0.04 | 4/13/2026 | 4/13/2026 4:00:07 PM EST |
| 200.00 | 3.70 | 4.50 | 4.10 | 4.56 | +0.28 | +6.55% | 0.02 | 7,500 | 45 | 0.14 | -0.39 | 0.03 | -0.04 | 4/13/2026 | 4/13/2026 4:00:07 PM EST |
| 210.00 | 5.40 | 10.00 | 7.70 | % | 0.04 | 0 | 0 | 0.16 | -0.59 | 0.02 | -0.05 | 4/13/2026 4:00:07 PM EST | |||
| 220.00 | 15.00 | 19.80 | 17.40 | % | 0.08 | 0 | 0 | 0.22 | -0.78 | 0.02 | -0.03 | 4/13/2026 4:00:07 PM EST | |||
| 230.00 | 25.40 | 30.00 | 27.70 | % | 0.12 | 0 | 0 | 0.30 | -0.89 | 0.01 | -0.02 | 4/13/2026 4:00:07 PM EST | |||
| 240.00 | 35.00 | 39.80 | 37.40 | % | 0.16 | 0 | 0 | 0.35 | -0.98 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 250.00 | 45.40 | 50.00 | 47.70 | % | 0.19 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 260.00 | 55.40 | 60.00 | 57.70 | % | 0.22 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 270.00 | 65.20 | 70.00 | 67.60 | % | 0.25 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 280.00 | 75.20 | 80.00 | 77.60 | % | 0.28 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 290.00 | 85.20 | 90.00 | 87.60 | % | 0.30 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST |