Options Chain for (EA) - $209.70 as of 8/4/2026 9:23:44 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 | 102.50 | 107.40 | 104.95 | % | 1.00 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 110.00 | 97.50 | 102.40 | 99.95 | % | 0.91 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 115.00 | 92.50 | 97.50 | 95.00 | % | 0.83 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 120.00 | 87.50 | 92.50 | 90.00 | % | 0.75 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 125.00 | 82.50 | 87.50 | 85.00 | % | 0.68 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 130.00 | 77.50 | 82.40 | 79.95 | % | 0.61 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 135.00 | 72.50 | 77.50 | 75.00 | % | 0.56 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 140.00 | 67.50 | 72.50 | 70.00 | % | 0.50 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 145.00 | 62.50 | 67.50 | 65.00 | % | 0.45 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 150.00 | 57.50 | 62.50 | 60.00 | % | 0.40 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 155.00 | 52.50 | 57.50 | 55.00 | % | 0.35 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 160.00 | 47.50 | 52.50 | 50.00 | % | 0.31 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 165.00 | 42.50 | 47.30 | 44.90 | % | 0.27 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 170.00 | 37.50 | 42.30 | 39.90 | % | 0.23 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 175.00 | 32.50 | 37.30 | 34.90 | % | 0.20 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 180.00 | 27.50 | 32.30 | 29.90 | % | 0.17 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 185.00 | 22.50 | 27.30 | 24.90 | % | 0.13 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 187.50 | 20.10 | 24.90 | 22.50 | % | 0.12 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 190.00 | 17.60 | 22.40 | 20.00 | % | 0.11 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 192.50 | 15.10 | 19.90 | 17.50 | % | 0.09 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 195.00 | 13.60 | 17.50 | 15.55 | 11.70 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.58 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 8/4/2026 3:59:53 PM EST |
| 197.50 | 10.10 | 14.90 | 12.50 | % | 0.06 | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 200.00 | 7.80 | 11.70 | 9.75 | % | 0.05 | 0 | 0 | 0.17 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 202.50 | 5.00 | 8.40 | 6.70 | % | 0.03 | 0 | 0 | 0.13 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 205.00 | 4.80 | 5.10 | 4.95 | 5.10 | -0.10 | -1.93% | 0.02 | 50 | 141 | 0.09 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 207.50 | 2.40 | 2.60 | 2.50 | 2.65 | -0.05 | -1.86% | 0.01 | 20 | 13 | 0.05 | 0.89 | 0.09 | -0.04 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 127 | 104 | 0.00 | 0.51 | 0.23 | -0.05 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 212.50 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1 | 0.05 | 0.08 | 0.08 | -0.01 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 215.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 217.50 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.11 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 220.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 222.50 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 225.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 227.50 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 230.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 232.50 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 235.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 240.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 245.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 250.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 255.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 260.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 265.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 270.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 275.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 280.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 285.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 290.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 295.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 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 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 110.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 115.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 120.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 125.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 130.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 135.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 140.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 145.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 150.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 155.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 160.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 165.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 170.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 175.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 180.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 185.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 187.50 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 190.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 192.50 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 195.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 197.50 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.28 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/4/2026 3:59:53 PM EST |
| 202.50 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 205.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 207.50 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 1,301 | 146 | 0.05 | -0.11 | 0.09 | -0.04 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 210.00 | 0.00 | 4.90 | 2.45 | 0.15 | +0.05 | +50.00% | 0.01 | 42 | 136 | 0.35 | -0.49 | 0.23 | -0.05 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 212.50 | 0.10 | 4.90 | 2.50 | % | 0.01 | 0 | 0 | 0.25 | -0.92 | 0.08 | -0.01 | 8/4/2026 3:59:53 PM EST | |||
| 215.00 | 2.65 | 7.50 | 5.08 | % | 0.02 | 0 | 0 | 0.33 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 217.50 | 5.10 | 9.90 | 7.50 | % | 0.03 | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 220.00 | 7.60 | 12.40 | 10.00 | % | 0.05 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 222.50 | 10.10 | 14.90 | 12.50 | % | 0.06 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 225.00 | 12.60 | 17.40 | 15.00 | % | 0.07 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 227.50 | 15.10 | 19.90 | 17.50 | % | 0.08 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 230.00 | 17.60 | 22.40 | 20.00 | % | 0.09 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 232.50 | 20.10 | 24.90 | 22.50 | % | 0.10 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 235.00 | 22.60 | 27.40 | 25.00 | % | 0.11 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 240.00 | 27.60 | 32.40 | 30.00 | % | 0.12 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 245.00 | 32.60 | 37.40 | 35.00 | % | 0.14 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 250.00 | 37.60 | 42.40 | 40.00 | % | 0.16 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 255.00 | 42.60 | 47.50 | 45.05 | % | 0.18 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 260.00 | 47.60 | 52.50 | 50.05 | % | 0.19 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 265.00 | 52.60 | 57.50 | 55.05 | % | 0.21 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 270.00 | 57.60 | 62.50 | 60.05 | % | 0.22 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 275.00 | 62.60 | 67.50 | 65.05 | % | 0.24 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 280.00 | 67.60 | 72.50 | 70.05 | % | 0.25 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 285.00 | 72.60 | 77.50 | 75.05 | % | 0.26 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 290.00 | 77.60 | 82.50 | 80.05 | % | 0.28 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 295.00 | 82.60 | 87.50 | 85.05 | % | 0.29 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST |