Options Chain for ELECTRONIC ARTS INC COM (EA) - $200.00 as of 2/19/2026 4:28:16 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 | 92.70 | 96.80 | 94.75 | % | 0.90 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 110.00 | 88.00 | 91.80 | 89.90 | % | 0.82 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 115.00 | 83.00 | 86.80 | 84.90 | % | 0.74 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 120.00 | 78.00 | 81.90 | 79.95 | % | 0.67 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 125.00 | 73.00 | 76.90 | 74.95 | % | 0.60 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 130.00 | 68.00 | 71.90 | 69.95 | % | 0.54 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 135.00 | 63.50 | 66.90 | 65.20 | % | 0.48 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 140.00 | 58.50 | 62.00 | 60.25 | % | 0.43 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 145.00 | 53.50 | 57.00 | 55.25 | % | 0.38 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 150.00 | 48.50 | 52.00 | 50.25 | % | 0.34 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 155.00 | 43.50 | 47.10 | 45.30 | % | 0.29 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 2/19/2026 4:00:00 PM EST | |||
| 160.00 | 38.50 | 42.20 | 40.35 | % | 0.25 | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.01 | 2/19/2026 4:00:00 PM EST | |||
| 165.00 | 34.00 | 37.30 | 35.65 | % | 0.22 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.02 | 2/19/2026 4:00:00 PM EST | |||
| 170.00 | 29.00 | 32.60 | 30.80 | % | 0.18 | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.02 | 2/19/2026 4:00:00 PM EST | |||
| 175.00 | 24.50 | 27.90 | 26.20 | % | 0.15 | 0 | 0 | 0.42 | 0.97 | 0.00 | -0.03 | 2/19/2026 4:00:00 PM EST | |||
| 180.00 | 19.50 | 23.30 | 21.40 | % | 0.12 | 0 | 0 | 0.39 | 0.94 | 0.01 | -0.03 | 2/19/2026 4:00:00 PM EST | |||
| 185.00 | 15.00 | 18.80 | 16.90 | % | 0.09 | 0 | 0 | 0.35 | 0.89 | 0.01 | -0.04 | 2/19/2026 4:00:00 PM EST | |||
| 190.00 | 10.10 | 14.30 | 12.20 | % | 0.06 | 0 | 0 | 0.21 | 0.78 | 0.02 | -0.05 | 2/19/2026 4:00:00 PM EST | |||
| 195.00 | 5.70 | 9.90 | 7.80 | % | 0.04 | 0 | 0 | 0.19 | 0.67 | 0.03 | -0.05 | 2/19/2026 4:00:00 PM EST | |||
| 200.00 | 1.50 | 4.00 | 2.75 | % | 0.01 | 0 | 0 | 0.11 | 0.49 | 0.05 | -0.03 | 2/19/2026 4:00:00 PM EST | |||
| 205.00 | 0.05 | 2.50 | 1.28 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.07 | 0.13 | 0.04 | -0.01 | 2/13/2026 | 2/19/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.07 | 0.04 | 0.02 | -0.01 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.11 | 0.01 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 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 | 2/19/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 2/19/2026 4:00:00 PM EST | |||
| 160.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 2/19/2026 4:00:00 PM EST | |||
| 165.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.02 | 2/19/2026 4:00:00 PM EST | |||
| 170.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.02 | 2/19/2026 4:00:00 PM EST | |||
| 175.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.45 | -0.03 | 0.00 | -0.03 | 2/19/2026 4:00:00 PM EST | |||
| 180.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.41 | -0.06 | 0.01 | -0.03 | 2/19/2026 4:00:00 PM EST | |||
| 185.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.37 | -0.11 | 0.01 | -0.04 | 2/19/2026 4:00:00 PM EST | |||
| 190.00 | 0.05 | 4.30 | 2.18 | % | 0.01 | 0 | 0 | 0.20 | -0.22 | 0.02 | -0.05 | 2/19/2026 4:00:00 PM EST | |||
| 195.00 | 0.65 | 4.70 | 2.68 | 2.99 | 0.00 | 0.00% | 0.01 | 0 | 172 | 0.17 | -0.33 | 0.03 | -0.05 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 200.00 | 1.40 | 5.50 | 3.45 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.12 | -0.51 | 0.05 | -0.03 | 2/12/2026 | 2/19/2026 4:00:00 PM EST |
| 205.00 | 3.40 | 7.50 | 5.45 | % | 0.03 | 0 | 0 | 0.14 | -0.87 | 0.04 | -0.01 | 2/19/2026 4:00:00 PM EST | |||
| 210.00 | 8.30 | 12.40 | 10.35 | % | 0.05 | 0 | 0 | 0.24 | -0.96 | 0.02 | -0.01 | 2/19/2026 4:00:00 PM EST | |||
| 215.00 | 13.30 | 17.40 | 15.35 | % | 0.07 | 0 | 0 | 0.29 | -0.99 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 220.00 | 18.30 | 22.40 | 20.35 | % | 0.09 | 0 | 0 | 0.34 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 225.00 | 23.30 | 27.40 | 25.35 | % | 0.11 | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 230.00 | 28.30 | 32.40 | 30.35 | % | 0.13 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 235.00 | 33.30 | 37.40 | 35.35 | % | 0.15 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 240.00 | 38.30 | 42.40 | 40.35 | % | 0.17 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 245.00 | 43.30 | 47.40 | 45.35 | % | 0.19 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 250.00 | 48.30 | 52.40 | 50.35 | % | 0.20 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 255.00 | 53.30 | 57.40 | 55.35 | % | 0.22 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 260.00 | 58.30 | 62.40 | 60.35 | % | 0.23 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 265.00 | 63.30 | 67.40 | 65.35 | % | 0.25 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 270.00 | 68.20 | 72.40 | 70.30 | % | 0.26 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 275.00 | 73.20 | 77.40 | 75.30 | % | 0.27 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 280.00 | 78.20 | 82.40 | 80.30 | % | 0.29 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 285.00 | 83.20 | 87.40 | 85.30 | % | 0.30 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 290.00 | 88.20 | 92.40 | 90.30 | % | 0.31 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 295.00 | 93.20 | 97.40 | 95.30 | % | 0.32 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST |