Options Chain for ELECTRONIC ARTS INC COM (EA) - $199.88 as of 2/20/2026 1:09:03 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 | 93.40 | 97.50 | 95.45 | % | 0.91 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 110.00 | 88.40 | 92.50 | 90.45 | % | 0.82 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 115.00 | 83.40 | 87.50 | 85.45 | % | 0.74 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 120.00 | 78.50 | 82.50 | 80.50 | % | 0.67 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 125.00 | 73.50 | 77.50 | 75.50 | % | 0.60 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 130.00 | 68.50 | 72.50 | 70.50 | % | 0.54 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 135.00 | 63.50 | 67.50 | 65.50 | % | 0.49 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 140.00 | 58.50 | 62.50 | 60.50 | % | 0.43 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 145.00 | 53.50 | 57.50 | 55.50 | % | 0.38 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 150.00 | 48.80 | 52.50 | 50.65 | % | 0.34 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 155.00 | 43.50 | 47.50 | 45.50 | % | 0.29 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 160.00 | 38.40 | 42.50 | 40.45 | % | 0.25 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 165.00 | 33.40 | 37.50 | 35.45 | % | 0.21 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 2/20/2026 4:00:10 PM EST | |||
| 170.00 | 28.50 | 32.60 | 30.55 | % | 0.18 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.02 | 2/20/2026 4:00:10 PM EST | |||
| 175.00 | 23.50 | 27.60 | 25.55 | % | 0.15 | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.03 | 2/20/2026 4:00:10 PM EST | |||
| 177.50 | 21.00 | 25.10 | 23.05 | % | 0.13 | 0 | 0 | 0.66 | 0.96 | 0.01 | -0.05 | 2/20/2026 4:00:10 PM EST | |||
| 180.00 | 18.50 | 22.70 | 20.60 | % | 0.11 | 0 | 0 | 0.62 | 0.94 | 0.01 | -0.06 | 2/20/2026 4:00:10 PM EST | |||
| 182.50 | 16.00 | 20.00 | 18.00 | % | 0.10 | 0 | 0 | 0.54 | 0.90 | 0.01 | -0.10 | 2/20/2026 4:00:10 PM EST | |||
| 185.00 | 13.60 | 17.70 | 15.65 | % | 0.08 | 0 | 0 | 0.51 | 0.89 | 0.01 | -0.09 | 2/20/2026 4:00:10 PM EST | |||
| 187.50 | 11.20 | 15.20 | 13.20 | % | 0.07 | 0 | 0 | 0.45 | 0.85 | 0.02 | -0.12 | 2/20/2026 4:00:10 PM EST | |||
| 190.00 | 9.00 | 12.80 | 10.90 | % | 0.06 | 0 | 0 | 0.40 | 0.80 | 0.02 | -0.14 | 2/20/2026 4:00:10 PM EST | |||
| 192.50 | 6.50 | 10.30 | 8.40 | % | 0.04 | 0 | 0 | 0.35 | 0.75 | 0.02 | -0.16 | 2/20/2026 4:00:10 PM EST | |||
| 195.00 | 4.00 | 7.80 | 5.90 | % | 0.03 | 0 | 0 | 0.30 | 0.68 | 0.03 | -0.17 | 2/20/2026 4:00:10 PM EST | |||
| 197.50 | 1.50 | 5.60 | 3.55 | % | 0.02 | 0 | 0 | 0.26 | 0.61 | 0.03 | -0.18 | 2/20/2026 4:00:10 PM EST | |||
| 200.00 | 0.00 | 3.40 | 1.70 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.20 | 0.53 | 0.03 | -0.18 | 2/6/2026 | 2/20/2026 4:00:10 PM EST |
| 202.50 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.21 | 0.45 | 0.03 | -0.18 | 2/20/2026 4:00:10 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.24 | 0.37 | 0.03 | -0.17 | 2/10/2026 | 2/20/2026 4:00:10 PM EST |
| 207.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.14 | 0.30 | 0.03 | -0.15 | 2/20/2026 4:00:10 PM EST | |||
| 210.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.15 | 0.23 | 0.03 | -0.13 | 2/3/2026 | 2/20/2026 4:00:10 PM EST |
| 212.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.40 | 0.18 | 0.02 | -0.11 | 2/20/2026 4:00:10 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.45 | 0.13 | 0.02 | -0.09 | 2/20/2026 4:00:10 PM EST | |||
| 217.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.49 | 0.10 | 0.01 | -0.07 | 2/20/2026 4:00:10 PM EST | |||
| 220.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.25 | 0.06 | 0.01 | -0.05 | 2/20/2026 4:00:10 PM EST | |||
| 222.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.56 | 0.05 | 0.01 | -0.04 | 2/20/2026 4:00:10 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.60 | 0.03 | 0.01 | -0.03 | 2/20/2026 4:00:10 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 2/20/2026 4:00:10 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 2/20/2026 4:00:10 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 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 | 2.30 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 2/20/2026 4:00:10 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.02 | 2/20/2026 4:00:10 PM EST | |||
| 175.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.70 | -0.03 | 0.00 | -0.03 | 2/17/2026 | 2/20/2026 4:00:10 PM EST |
| 177.50 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.65 | -0.04 | 0.01 | -0.05 | 2/20/2026 4:00:10 PM EST | |||
| 180.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.61 | -0.06 | 0.01 | -0.06 | 2/20/2026 4:00:10 PM EST | |||
| 182.50 | 0.05 | 2.20 | 1.13 | 0.05 | -0.35 | -87.50% | 0.01 | 1 | 10 | 0.39 | -0.10 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 4:00:10 PM EST |
| 185.00 | 0.00 | 2.35 | 1.18 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | -0.11 | 0.01 | -0.09 | 2/17/2026 | 2/20/2026 4:00:10 PM EST |
| 187.50 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.47 | -0.15 | 0.02 | -0.12 | 2/20/2026 4:00:10 PM EST | |||
| 190.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.42 | -0.20 | 0.02 | -0.14 | 2/20/2026 4:00:10 PM EST | |||
| 192.50 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.37 | -0.25 | 0.02 | -0.16 | 2/20/2026 4:00:10 PM EST | |||
| 195.00 | 0.00 | 2.65 | 1.33 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | -0.32 | 0.03 | -0.17 | 2/5/2026 | 2/20/2026 4:00:10 PM EST |
| 197.50 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.27 | -0.39 | 0.03 | -0.18 | 2/20/2026 4:00:10 PM EST | |||
| 200.00 | 0.00 | 3.30 | 1.65 | 3.17 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.22 | -0.47 | 0.03 | -0.18 | 2/5/2026 | 2/20/2026 4:00:10 PM EST |
| 202.50 | 0.50 | 4.50 | 2.50 | % | 0.01 | 0 | 0 | 0.21 | -0.55 | 0.03 | -0.18 | 2/20/2026 4:00:10 PM EST | |||
| 205.00 | 2.70 | 6.80 | 4.75 | % | 0.02 | 0 | 0 | 0.26 | -0.63 | 0.03 | -0.17 | 2/20/2026 4:00:10 PM EST | |||
| 207.50 | 5.20 | 9.30 | 7.25 | % | 0.03 | 0 | 0 | 0.31 | -0.70 | 0.03 | -0.15 | 2/20/2026 4:00:10 PM EST | |||
| 210.00 | 7.70 | 11.80 | 9.75 | % | 0.05 | 0 | 0 | 0.36 | -0.77 | 0.03 | -0.13 | 2/20/2026 4:00:10 PM EST | |||
| 212.50 | 10.20 | 14.30 | 12.25 | % | 0.06 | 0 | 0 | 0.41 | -0.82 | 0.02 | -0.11 | 2/20/2026 4:00:10 PM EST | |||
| 215.00 | 12.70 | 16.70 | 14.70 | % | 0.07 | 0 | 0 | 0.45 | -0.87 | 0.02 | -0.09 | 2/20/2026 4:00:10 PM EST | |||
| 217.50 | 15.20 | 19.30 | 17.25 | % | 0.08 | 0 | 0 | 0.49 | -0.90 | 0.01 | -0.07 | 2/20/2026 4:00:10 PM EST | |||
| 220.00 | 17.70 | 21.80 | 19.75 | % | 0.09 | 0 | 0 | 0.53 | -0.94 | 0.01 | -0.05 | 2/20/2026 4:00:10 PM EST | |||
| 222.50 | 20.20 | 24.30 | 22.25 | % | 0.10 | 0 | 0 | 0.57 | -0.95 | 0.01 | -0.04 | 2/20/2026 4:00:10 PM EST | |||
| 225.00 | 22.70 | 26.80 | 24.75 | % | 0.11 | 0 | 0 | 0.61 | -0.97 | 0.01 | -0.03 | 2/20/2026 4:00:10 PM EST | |||
| 230.00 | 27.70 | 31.80 | 29.75 | % | 0.13 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 2/20/2026 4:00:10 PM EST | |||
| 235.00 | 32.70 | 36.80 | 34.75 | % | 0.15 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 2/20/2026 4:00:10 PM EST | |||
| 240.00 | 37.70 | 41.80 | 39.75 | % | 0.17 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 245.00 | 42.70 | 46.80 | 44.75 | % | 0.18 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 250.00 | 47.70 | 51.80 | 49.75 | % | 0.20 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 255.00 | 52.70 | 56.80 | 54.75 | % | 0.21 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 260.00 | 57.60 | 61.80 | 59.70 | % | 0.23 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 265.00 | 62.60 | 66.80 | 64.70 | % | 0.24 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 270.00 | 67.60 | 71.80 | 69.70 | % | 0.26 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 275.00 | 72.60 | 76.80 | 74.70 | % | 0.27 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 280.00 | 77.60 | 81.80 | 79.70 | % | 0.28 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 285.00 | 82.60 | 86.80 | 84.70 | % | 0.30 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 290.00 | 87.60 | 91.80 | 89.70 | % | 0.31 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 295.00 | 92.60 | 96.80 | 94.70 | % | 0.32 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST |