Options Chain for ELECTRONIC ARTS INC COM (EA) - $205.21 as of 7/5/2026 8:59:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 68.70 | 73.00 | 70.85 | % | 0.52 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 140.00 | 63.90 | 68.00 | 65.95 | % | 0.47 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 145.00 | 58.90 | 63.00 | 60.95 | % | 0.42 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 150.00 | 54.00 | 58.00 | 56.00 | % | 0.37 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 155.00 | 49.00 | 53.00 | 51.00 | % | 0.33 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 160.00 | 44.00 | 48.00 | 46.00 | % | 0.29 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 165.00 | 39.10 | 43.50 | 41.30 | % | 0.25 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 170.00 | 34.10 | 38.50 | 36.30 | % | 0.21 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 175.00 | 29.10 | 33.50 | 31.30 | % | 0.18 | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 180.00 | 24.30 | 28.50 | 26.40 | % | 0.15 | 0 | 0 | 0.46 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 185.00 | 19.50 | 23.80 | 21.65 | % | 0.12 | 0 | 0 | 0.42 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 190.00 | 15.00 | 19.00 | 17.00 | % | 0.09 | 0 | 0 | 0.36 | 0.95 | 0.01 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 195.00 | 10.00 | 14.40 | 12.20 | % | 0.06 | 0 | 0 | 0.31 | 0.89 | 0.02 | -0.02 | 7/2/2026 4:00:01 PM EST | |||
| 200.00 | 5.50 | 8.80 | 7.15 | % | 0.04 | 0 | 0 | 0.14 | 0.73 | 0.04 | -0.03 | 7/2/2026 4:00:01 PM EST | |||
| 205.00 | 3.00 | 4.00 | 3.50 | 3.59 | % | 0.02 | 67 | 0 | 0.12 | 0.51 | 0.05 | -0.04 | 7/2/2026 | 7/2/2026 4:00:01 PM EST | |
| 210.00 | 0.00 | 0.50 | 0.25 | 0.55 | % | 0.00 | 1 | 0 | 0.06 | 0.27 | 0.04 | -0.03 | 7/2/2026 | 7/2/2026 4:00:01 PM EST | |
| 215.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.09 | 0.12 | 0.02 | -0.02 | 7/2/2026 4:00:01 PM EST | |||
| 220.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.16 | 0.04 | 0.01 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 225.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 230.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 235.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 240.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 245.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 250.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 255.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 260.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 265.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 270.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 275.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 140.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 145.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 150.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 155.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 160.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 165.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 170.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 175.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 180.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 185.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 190.00 | 0.05 | 4.90 | 2.48 | % | 0.01 | 0 | 0 | 0.25 | -0.05 | 0.01 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 195.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.33 | -0.11 | 0.02 | -0.02 | 7/2/2026 4:00:01 PM EST | |||
| 200.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.26 | -0.27 | 0.04 | -0.03 | 7/2/2026 4:00:01 PM EST | |||
| 205.00 | 1.00 | 5.30 | 3.15 | % | 0.02 | 0 | 0 | 0.11 | -0.49 | 0.05 | -0.04 | 7/2/2026 4:00:01 PM EST | |||
| 210.00 | 2.55 | 7.40 | 4.98 | % | 0.02 | 0 | 0 | 0.14 | -0.73 | 0.04 | -0.03 | 7/2/2026 4:00:01 PM EST | |||
| 215.00 | 7.50 | 12.30 | 9.90 | % | 0.05 | 0 | 0 | 0.20 | -0.88 | 0.02 | -0.02 | 7/2/2026 4:00:01 PM EST | |||
| 220.00 | 12.50 | 17.30 | 14.90 | % | 0.07 | 0 | 0 | 0.25 | -0.96 | 0.01 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 225.00 | 17.50 | 22.30 | 19.90 | % | 0.09 | 0 | 0 | 0.29 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 230.00 | 22.50 | 27.30 | 24.90 | % | 0.11 | 0 | 0 | 0.34 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 235.00 | 27.50 | 32.30 | 29.90 | % | 0.13 | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 240.00 | 32.50 | 37.30 | 34.90 | % | 0.15 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 245.00 | 37.50 | 42.30 | 39.90 | % | 0.16 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 250.00 | 42.50 | 47.30 | 44.90 | % | 0.18 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 255.00 | 47.50 | 52.40 | 49.95 | % | 0.20 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 260.00 | 52.50 | 57.40 | 54.95 | % | 0.21 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 265.00 | 57.50 | 62.40 | 59.95 | % | 0.23 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 270.00 | 62.50 | 67.40 | 64.95 | % | 0.24 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 275.00 | 67.50 | 72.30 | 69.90 | % | 0.25 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST |