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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 107.50 | 112.40 | 109.95 | % | 1.10 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 105.00 | 102.50 | 107.40 | 104.95 | % | 1.00 | 0 | 0 | 2.25 | 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 | 2.12 | 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 | 2.01 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 120.00 | 87.50 | 92.50 | 90.00 | 90.00 | +7.20 | +8.70% | 0.75 | 50 | 129 | 1.89 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 125.00 | 82.50 | 87.40 | 84.95 | % | 0.68 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 130.00 | 77.50 | 82.50 | 80.00 | % | 0.62 | 0 | 0 | 1.66 | 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 | 1.56 | 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 | 1.45 | 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 | 1.35 | 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 | 1.25 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 155.00 | 52.50 | 57.40 | 54.95 | % | 0.35 | 0 | 0 | 1.14 | 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 | 1.06 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 165.00 | 42.50 | 47.40 | 44.95 | % | 0.27 | 0 | 0 | 0.96 | 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 | 0.86 | 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 | 0.77 | 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 | 5 | 0.68 | 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 | 5 | 0.60 | 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 | 0.56 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 190.00 | 17.50 | 22.30 | 19.90 | % | 0.10 | 0 | 8 | 0.51 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 192.50 | 15.00 | 19.80 | 17.40 | % | 0.09 | 0 | 0 | 0.47 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 195.00 | 12.50 | 15.10 | 13.80 | 15.10 | 0.00 | 0.00% | 0.07 | 10 | 49 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 197.50 | 10.10 | 14.90 | 12.50 | % | 0.06 | 0 | 0 | 0.39 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 200.00 | 8.30 | 11.70 | 10.00 | 9.95 | -0.15 | -1.49% | 0.05 | 30 | 2,019 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 202.50 | 5.70 | 8.40 | 7.05 | % | 0.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 205.00 | 4.90 | 5.10 | 5.00 | 4.90 | -0.20 | -3.93% | 0.02 | 739 | 2,634 | 0.00 | 0.99 | 0.01 | -0.01 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 207.50 | 2.40 | 2.60 | 2.50 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.00 | 0.87 | 0.09 | -0.03 | 8/3/2026 | 8/4/2026 3:59:53 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 18 | 1,328 | 0.00 | 0.54 | 0.20 | -0.04 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 212.50 | 0.00 | 1.60 | 0.80 | 0.05 | +0.02 | +66.67% | 0.00 | 5 | 6 | 0.03 | 0.13 | 0.10 | -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 | 0.39 | 0.01 | 0.01 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 217.50 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.09 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 220.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.13 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/4/2026 3:59:53 PM EST |
| 222.50 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.53 | 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 | 0.57 | 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 | 0.61 | 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 | 0.65 | 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 | 0.69 | 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 | 0.73 | 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 | 0.80 | 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 | 0.87 | 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 | 0.93 | 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 | 0.99 | 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 | 1.05 | 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 | 1.10 | 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 | 1.16 | 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 | 1.21 | 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 | 1.26 | 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 | 1.31 | 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 | 1.36 | 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 | 1.40 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 300.00 | 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 | |||
| 305.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.49 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 105.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.72 | 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 | 2.57 | 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 | 2.42 | 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 | 2.29 | 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 | 2.16 | 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 | 2.03 | 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 | 1.91 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 140.00 | 0.00 | 1.60 | 0.80 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 497 | 0.81 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 8/4/2026 3:59:53 PM EST |
| 145.00 | 0.00 | 4.90 | 2.45 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 8/4/2026 3:59:53 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 399 | 0.63 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/4/2026 3:59:53 PM EST |
| 155.00 | 0.00 | 4.90 | 2.45 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.45 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 8/4/2026 3:59:53 PM EST |
| 160.00 | 0.00 | 1.60 | 0.80 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 200 | 0.57 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 8/4/2026 3:59:53 PM EST |
| 165.00 | 0.00 | 4.90 | 2.45 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 8/4/2026 3:59:53 PM EST |
| 170.00 | 0.00 | 1.60 | 0.80 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 13,823 | 0.46 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/4/2026 3:59:53 PM EST |
| 175.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 180.00 | 0.00 | 1.60 | 0.80 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.35 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 8/4/2026 3:59:53 PM EST |
| 185.00 | 0.00 | 1.60 | 0.80 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5,131 | 0.29 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/4/2026 3:59:53 PM EST |
| 187.50 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 190.00 | 0.00 | 1.60 | 0.80 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.24 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/4/2026 3:59:53 PM EST |
| 192.50 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 195.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2,175 | 0.17 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/4/2026 3:59:53 PM EST |
| 197.50 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.14 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 200.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.45 | -90.00% | 0.00 | 1 | 3,599 | 0.13 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 202.50 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.09 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 205.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.08 | -0.01 | 0.01 | -0.01 | 7/31/2026 | 8/4/2026 3:59:53 PM EST |
| 207.50 | 0.05 | 0.15 | 0.10 | 0.05 | -0.03 | -37.50% | 0.00 | 1,116 | 681 | 0.05 | -0.13 | 0.09 | -0.03 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 210.00 | 0.00 | 3.50 | 1.75 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.20 | -0.46 | 0.20 | -0.04 | 8/3/2026 | 8/4/2026 3:59:53 PM EST |
| 212.50 | 0.10 | 4.90 | 2.50 | % | 0.01 | 0 | 0 | 0.20 | -0.87 | 0.10 | -0.01 | 8/4/2026 3:59:53 PM EST | |||
| 215.00 | 2.65 | 7.50 | 5.08 | % | 0.02 | 0 | 0 | 0.25 | -0.99 | 0.01 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 217.50 | 5.10 | 9.90 | 7.50 | % | 0.03 | 0 | 0 | 0.30 | -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 | 0.34 | -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 | 0.38 | -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 | 0.42 | -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 | 0.45 | -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 | 0.49 | -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 | 0.52 | -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 | 0.56 | -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 | 0.62 | -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 | 0.68 | -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 | 0.74 | -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 | 0.80 | -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 | 0.85 | -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 | 0.91 | -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 | 0.96 | -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 | 1.00 | -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 | 1.05 | -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 | 1.09 | -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 | 1.14 | -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 | 1.18 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 300.00 | 87.60 | 92.50 | 90.05 | % | 0.30 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 305.00 | 92.60 | 97.50 | 95.05 | % | 0.31 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST |