Options Chain for ELECTRONIC ARTS INC COM (EA) - $205.24 as of 7/7/2026 9:25:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 103.30 | 108.00 | 105.65 | % | 1.06 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 105.00 | 98.30 | 103.00 | 100.65 | % | 0.96 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 110.00 | 93.40 | 98.00 | 95.70 | % | 0.87 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 115.00 | 88.40 | 93.00 | 90.70 | % | 0.79 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 120.00 | 83.20 | 88.00 | 85.60 | 82.80 | 0.00 | 0.00% | 0.71 | 0 | 129 | 1.12 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 7/6/2026 3:59:59 PM EST |
| 125.00 | 78.40 | 83.00 | 80.70 | % | 0.65 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 130.00 | 73.40 | 78.00 | 75.70 | % | 0.58 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 135.00 | 68.40 | 73.00 | 70.70 | % | 0.52 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 140.00 | 63.40 | 68.00 | 65.70 | % | 0.47 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 145.00 | 58.50 | 63.00 | 60.75 | % | 0.42 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 150.00 | 53.50 | 58.40 | 55.95 | % | 0.37 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 155.00 | 48.60 | 53.50 | 51.05 | % | 0.33 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 160.00 | 43.60 | 48.50 | 46.05 | % | 0.29 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 165.00 | 38.70 | 43.50 | 41.10 | % | 0.25 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 170.00 | 33.70 | 38.50 | 36.10 | % | 0.21 | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 175.00 | 28.80 | 33.50 | 31.15 | % | 0.18 | 0 | 0 | 0.47 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 180.00 | 23.70 | 28.50 | 26.10 | % | 0.15 | 0 | 5 | 0.41 | 1.00 | 0.00 | -0.01 | 7/6/2026 3:59:59 PM EST | |||
| 185.00 | 19.40 | 24.00 | 21.70 | % | 0.12 | 0 | 5 | 0.38 | 0.97 | 0.01 | -0.02 | 7/6/2026 3:59:59 PM EST | |||
| 190.00 | 14.20 | 19.00 | 16.60 | % | 0.09 | 0 | 8 | 0.32 | 0.96 | 0.01 | -0.02 | 7/6/2026 3:59:59 PM EST | |||
| 195.00 | 9.80 | 14.50 | 12.15 | 11.02 | 0.00 | 0.00% | 0.06 | 0 | 44 | 0.28 | 0.89 | 0.02 | -0.03 | 6/9/2026 | 7/6/2026 3:59:59 PM EST |
| 200.00 | 7.00 | 8.90 | 7.95 | 8.00 | 0.00 | 0.00% | 0.04 | 0 | 2,012 | 0.15 | 0.75 | 0.03 | -0.04 | 6/24/2026 | 7/6/2026 3:59:59 PM EST |
| 205.00 | 3.40 | 3.60 | 3.50 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 2,160 | 0.10 | 0.55 | 0.05 | -0.04 | 7/6/2026 | 7/6/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 848 | 0.05 | 0.33 | 0.04 | -0.04 | 6/29/2026 | 7/6/2026 3:59:59 PM EST |
| 215.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.09 | 0.16 | 0.03 | -0.03 | 7/6/2026 3:59:59 PM EST | |||
| 220.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 14 | 0.11 | 0.07 | 0.01 | -0.01 | 7/6/2026 3:59:59 PM EST | |||
| 225.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 0.40 | 0.02 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 230.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 235.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 240.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 245.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 250.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 255.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 260.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 265.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 270.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 275.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 280.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 285.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 290.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 295.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 300.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 305.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 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 | 1.72 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 105.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 130.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 4.90 | 2.45 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 497 | 1.05 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/6/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 4.90 | 2.45 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 7/6/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 4.90 | 2.45 | 1.03 | 0.00 | 0.00% | 0.02 | 0 | 401 | 0.91 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 7/6/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 5.00 | 2.50 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.85 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 7/6/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 5.00 | 2.50 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 200 | 0.79 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 7/6/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 5.00 | 2.50 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/6/2026 3:59:59 PM EST |
| 170.00 | 0.05 | 1.00 | 0.53 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 14,322 | 0.39 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/6/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 180.00 | 0.00 | 4.90 | 2.45 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.53 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 7/6/2026 3:59:59 PM EST |
| 185.00 | 0.20 | 1.45 | 0.83 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 5,142 | 0.23 | -0.03 | 0.01 | -0.02 | 6/17/2026 | 7/6/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 5.00 | 2.50 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.40 | -0.04 | 0.01 | -0.02 | 6/23/2026 | 7/6/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 5.00 | 2.50 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2,177 | 0.33 | -0.11 | 0.02 | -0.03 | 6/17/2026 | 7/6/2026 3:59:59 PM EST |
| 200.00 | 1.00 | 2.90 | 1.95 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 3,548 | 0.15 | -0.25 | 0.03 | -0.04 | 6/30/2026 | 7/6/2026 3:59:59 PM EST |
| 205.00 | 0.50 | 4.90 | 2.70 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.11 | -0.45 | 0.05 | -0.04 | 7/6/2026 | 7/6/2026 3:59:59 PM EST |
| 210.00 | 2.80 | 7.50 | 5.15 | 9.50 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.18 | -0.67 | 0.04 | -0.04 | 5/8/2026 | 7/6/2026 3:59:59 PM EST |
| 215.00 | 7.50 | 12.00 | 9.75 | % | 0.05 | 0 | 0 | 0.22 | -0.84 | 0.03 | -0.03 | 7/6/2026 3:59:59 PM EST | |||
| 220.00 | 12.50 | 17.00 | 14.75 | % | 0.07 | 0 | 0 | 0.27 | -0.93 | 0.01 | -0.01 | 7/6/2026 3:59:59 PM EST | |||
| 225.00 | 17.50 | 22.00 | 19.75 | % | 0.09 | 0 | 0 | 0.31 | -0.98 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 230.00 | 22.50 | 27.00 | 24.75 | % | 0.11 | 0 | 0 | 0.36 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 235.00 | 27.50 | 32.00 | 29.75 | % | 0.13 | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 240.00 | 32.50 | 37.00 | 34.75 | % | 0.14 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 245.00 | 37.50 | 42.00 | 39.75 | % | 0.16 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 250.00 | 42.50 | 47.00 | 44.75 | % | 0.18 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 255.00 | 47.50 | 52.00 | 49.75 | % | 0.20 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 260.00 | 52.50 | 57.00 | 54.75 | % | 0.21 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 265.00 | 57.50 | 62.00 | 59.75 | % | 0.23 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 270.00 | 62.50 | 67.00 | 64.75 | % | 0.24 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 275.00 | 67.50 | 72.00 | 69.75 | % | 0.25 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 280.00 | 72.50 | 77.00 | 74.75 | % | 0.27 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 285.00 | 77.50 | 82.00 | 79.75 | % | 0.28 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 290.00 | 82.50 | 87.00 | 84.75 | % | 0.29 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 295.00 | 87.50 | 92.00 | 89.75 | % | 0.30 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 300.00 | 92.50 | 97.00 | 94.75 | % | 0.32 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 305.00 | 97.50 | 102.00 | 99.75 | % | 0.33 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST |