Options Chain for ELECTRONIC ARTS INC COM (EA) - $200.62 as of 2/13/2026 7:48:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 93.50 | 97.70 | 95.60 | % | 0.91 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 110.00 | 88.50 | 92.70 | 90.60 | % | 0.82 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 115.00 | 83.50 | 87.70 | 85.60 | % | 0.74 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 120.00 | 78.50 | 82.70 | 80.60 | % | 0.67 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 125.00 | 73.50 | 77.70 | 75.60 | % | 0.60 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 130.00 | 69.00 | 72.70 | 70.85 | % | 0.54 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 135.00 | 64.00 | 67.50 | 65.75 | % | 0.49 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 140.00 | 59.00 | 62.50 | 60.75 | % | 0.43 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 145.00 | 54.00 | 57.50 | 55.75 | % | 0.38 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 150.00 | 49.50 | 52.80 | 51.15 | % | 0.34 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 155.00 | 44.50 | 47.60 | 46.05 | % | 0.30 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 160.00 | 39.50 | 42.60 | 41.05 | % | 0.26 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 165.00 | 34.50 | 37.70 | 36.10 | % | 0.22 | 0 | 0 | 0.50 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 170.00 | 30.00 | 32.70 | 31.35 | % | 0.18 | 0 | 0 | 0.45 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 175.00 | 25.00 | 27.80 | 26.40 | % | 0.15 | 0 | 0 | 0.39 | 0.99 | 0.00 | -0.01 | 2/13/2026 4:00:01 PM EST | |||
| 180.00 | 20.50 | 23.00 | 21.75 | % | 0.12 | 0 | 0 | 0.34 | 0.98 | 0.00 | -0.01 | 2/13/2026 4:00:01 PM EST | |||
| 185.00 | 15.50 | 18.20 | 16.85 | % | 0.09 | 0 | 0 | 0.30 | 0.95 | 0.01 | -0.02 | 2/13/2026 4:00:01 PM EST | |||
| 190.00 | 10.50 | 13.90 | 12.20 | % | 0.06 | 0 | 0 | 0.27 | 0.88 | 0.02 | -0.03 | 2/13/2026 4:00:01 PM EST | |||
| 195.00 | 6.00 | 9.70 | 7.85 | % | 0.04 | 0 | 0 | 0.15 | 0.74 | 0.03 | -0.04 | 2/13/2026 4:00:01 PM EST | |||
| 200.00 | 2.05 | 6.00 | 4.03 | % | 0.02 | 0 | 0 | 0.13 | 0.55 | 0.04 | -0.05 | 2/13/2026 4:00:01 PM EST | |||
| 205.00 | 0.05 | 3.30 | 1.68 | % | 0.01 | 0 | 0 | 0.11 | 0.35 | 0.04 | -0.04 | 2/13/2026 4:00:01 PM EST | |||
| 210.00 | 0.00 | 0.20 | 0.10 | 0.05 | % | 0.00 | 11 | 0 | 0.07 | 0.20 | 0.03 | -0.03 | 2/13/2026 | 2/13/2026 4:00:01 PM EST | |
| 215.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.13 | 0.09 | 0.02 | -0.02 | 2/13/2026 4:00:01 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.30 | 0.03 | 0.01 | -0.01 | 2/13/2026 4:00:01 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.34 | 0.01 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 175.00 | 0.00 | 2.30 | 1.15 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | -0.01 | 0.00 | -0.01 | 2/10/2026 | 2/13/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 2.40 | 1.20 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | -0.02 | 0.00 | -0.01 | 2/10/2026 | 2/13/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 2.60 | 1.30 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | -0.05 | 0.01 | -0.02 | 2/10/2026 | 2/13/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.29 | -0.12 | 0.02 | -0.03 | 2/13/2026 4:00:01 PM EST | |||
| 195.00 | 0.05 | 4.10 | 2.08 | % | 0.01 | 0 | 0 | 0.15 | -0.26 | 0.03 | -0.04 | 2/13/2026 4:00:01 PM EST | |||
| 200.00 | 1.45 | 5.40 | 3.43 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.14 | -0.45 | 0.04 | -0.05 | 2/9/2026 | 2/13/2026 4:00:01 PM EST |
| 205.00 | 3.50 | 7.50 | 5.50 | % | 0.03 | 0 | 0 | 0.19 | -0.65 | 0.04 | -0.04 | 2/13/2026 4:00:01 PM EST | |||
| 210.00 | 7.60 | 11.60 | 9.60 | 8.92 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.23 | -0.80 | 0.03 | -0.03 | 2/9/2026 | 2/13/2026 4:00:01 PM EST |
| 215.00 | 12.60 | 16.60 | 14.60 | % | 0.07 | 0 | 0 | 0.27 | -0.91 | 0.02 | -0.02 | 2/13/2026 4:00:01 PM EST | |||
| 220.00 | 17.60 | 21.60 | 19.60 | % | 0.09 | 0 | 0 | 0.33 | -0.97 | 0.01 | -0.01 | 2/13/2026 4:00:01 PM EST | |||
| 225.00 | 22.60 | 26.60 | 24.60 | % | 0.11 | 0 | 0 | 0.38 | -0.99 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 230.00 | 27.60 | 31.50 | 29.55 | % | 0.13 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 235.00 | 32.60 | 36.50 | 34.55 | % | 0.15 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 240.00 | 37.60 | 41.50 | 39.55 | % | 0.16 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 245.00 | 42.60 | 46.50 | 44.55 | % | 0.18 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 250.00 | 47.60 | 51.50 | 49.55 | % | 0.20 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 255.00 | 52.60 | 56.50 | 54.55 | % | 0.21 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 260.00 | 57.60 | 61.50 | 59.55 | % | 0.23 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 265.00 | 62.60 | 66.50 | 64.55 | % | 0.24 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 270.00 | 67.60 | 71.50 | 69.55 | % | 0.26 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 275.00 | 72.30 | 76.50 | 74.40 | % | 0.27 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 280.00 | 77.30 | 81.50 | 79.40 | % | 0.28 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 285.00 | 82.30 | 86.50 | 84.40 | % | 0.30 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 290.00 | 87.30 | 91.50 | 89.40 | % | 0.31 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 295.00 | 92.30 | 96.50 | 94.40 | % | 0.32 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST |