Options Chain for ELECTRONIC ARTS INC COM (EA) - $208.87 as of 7/29/2026 2:49:00 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 | 101.70 | 106.00 | 103.85 | % | 0.99 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 110.00 | 96.70 | 101.00 | 98.85 | % | 0.90 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 115.00 | 91.70 | 96.00 | 93.85 | % | 0.82 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 120.00 | 86.70 | 91.00 | 88.85 | % | 0.74 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 125.00 | 81.70 | 86.00 | 83.85 | % | 0.67 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 130.00 | 76.70 | 81.00 | 78.85 | % | 0.61 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 135.00 | 71.70 | 76.00 | 73.85 | % | 0.55 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 140.00 | 66.70 | 71.00 | 68.85 | % | 0.49 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 145.00 | 61.70 | 66.00 | 63.85 | % | 0.44 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 150.00 | 56.70 | 61.00 | 58.85 | % | 0.39 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 155.00 | 51.70 | 56.00 | 53.85 | % | 0.35 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 160.00 | 46.70 | 51.00 | 48.85 | % | 0.31 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 165.00 | 41.70 | 46.00 | 43.85 | % | 0.27 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 170.00 | 36.70 | 41.00 | 38.85 | % | 0.23 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 175.00 | 31.70 | 36.00 | 33.85 | % | 0.19 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 180.00 | 26.70 | 31.00 | 28.85 | % | 0.16 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 185.00 | 21.70 | 26.00 | 23.85 | % | 0.13 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 187.50 | 19.20 | 23.50 | 21.35 | % | 0.11 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 190.00 | 16.80 | 21.10 | 18.95 | % | 0.10 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 192.50 | 14.30 | 18.60 | 16.45 | % | 0.09 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 195.00 | 12.00 | 16.10 | 14.05 | % | 0.07 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 197.50 | 9.50 | 13.70 | 11.60 | % | 0.06 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 200.00 | 7.00 | 11.20 | 9.10 | % | 0.05 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 202.50 | 4.90 | 8.80 | 6.85 | % | 0.03 | 0 | 0 | 0.51 | 1.00 | 0.01 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 205.00 | 2.15 | 4.90 | 3.53 | 4.60 | -0.16 | -3.37% | 0.02 | 50 | 475 | 0.25 | 0.70 | 0.07 | -0.07 | 7/29/2026 | 7/29/2026 4:00:02 PM EST |
| 207.50 | 1.60 | 2.50 | 2.05 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.15 | 0.55 | 0.09 | -0.06 | 7/28/2026 | 7/29/2026 4:00:02 PM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.04 | -28.58% | 0.00 | 17 | 110 | 0.06 | 0.33 | 0.08 | -0.06 | 7/29/2026 | 7/29/2026 4:00:02 PM EST |
| 212.50 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 1 | 0 | 0.09 | 0.17 | 0.05 | -0.05 | 7/29/2026 | 7/29/2026 4:00:02 PM EST | |
| 215.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.12 | 0.07 | 0.03 | -0.03 | 7/29/2026 4:00:02 PM EST | |||
| 217.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.03 | 0.01 | -0.02 | 7/29/2026 4:00:02 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.74 | 0.01 | 0.01 | -0.01 | 7/29/2026 4:00:02 PM EST | |||
| 222.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 227.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 232.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 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 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 187.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 192.50 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 195.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 197.50 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 200.00 | 0.00 | 1.65 | 0.83 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.27 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:02 PM EST |
| 202.50 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.01 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 205.00 | 0.35 | 1.45 | 0.90 | 0.35 | -0.15 | -30.00% | 0.00 | 1 | 175 | 0.13 | -0.30 | 0.07 | -0.07 | 7/29/2026 | 7/29/2026 4:00:02 PM EST |
| 207.50 | 0.50 | 2.70 | 1.60 | 0.50 | 0.00 | 0.00% | 0.01 | 3 | 40 | 0.10 | -0.45 | 0.09 | -0.06 | 7/29/2026 | 7/29/2026 4:00:02 PM EST |
| 210.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.26 | -0.67 | 0.08 | -0.06 | 7/29/2026 4:00:02 PM EST | |||
| 212.50 | 1.60 | 5.80 | 3.70 | % | 0.02 | 0 | 0 | 0.21 | -0.83 | 0.05 | -0.05 | 7/29/2026 4:00:02 PM EST | |||
| 215.00 | 4.00 | 8.30 | 6.15 | % | 0.03 | 0 | 0 | 0.26 | -0.93 | 0.03 | -0.03 | 7/29/2026 4:00:02 PM EST | |||
| 217.50 | 6.50 | 10.80 | 8.65 | % | 0.04 | 0 | 0 | 0.31 | -0.97 | 0.01 | -0.02 | 7/29/2026 4:00:02 PM EST | |||
| 220.00 | 9.00 | 13.30 | 11.15 | % | 0.05 | 0 | 0 | 0.36 | -0.99 | 0.01 | -0.01 | 7/29/2026 4:00:02 PM EST | |||
| 222.50 | 11.50 | 15.80 | 13.65 | % | 0.06 | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 225.00 | 14.10 | 18.30 | 16.20 | % | 0.07 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 227.50 | 16.60 | 20.80 | 18.70 | % | 0.08 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 230.00 | 19.10 | 23.30 | 21.20 | % | 0.09 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 232.50 | 21.60 | 25.80 | 23.70 | % | 0.10 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 235.00 | 24.10 | 28.30 | 26.20 | % | 0.11 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 240.00 | 29.10 | 33.30 | 31.20 | % | 0.13 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 245.00 | 34.10 | 38.30 | 36.20 | % | 0.15 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 250.00 | 39.10 | 43.30 | 41.20 | % | 0.16 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 255.00 | 44.10 | 48.30 | 46.20 | % | 0.18 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 260.00 | 49.10 | 53.30 | 51.20 | % | 0.20 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 265.00 | 54.10 | 58.30 | 56.20 | % | 0.21 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 270.00 | 59.10 | 63.30 | 61.20 | % | 0.23 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 275.00 | 64.10 | 68.30 | 66.20 | % | 0.24 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 280.00 | 69.10 | 73.30 | 71.20 | % | 0.25 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 285.00 | 74.10 | 78.30 | 76.20 | % | 0.27 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 290.00 | 79.10 | 83.30 | 81.20 | % | 0.28 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 295.00 | 84.10 | 88.30 | 86.20 | % | 0.29 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST |