Options Chain for ELECTRONIC ARTS INC COM (EA) - $209.84 as of 7/31/2026 7:45:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 97.50 | 102.30 | 99.90 | % | 0.91 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 115.00 | 92.50 | 97.30 | 94.90 | % | 0.83 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 120.00 | 87.50 | 92.30 | 89.90 | % | 0.75 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 125.00 | 82.50 | 87.30 | 84.90 | % | 0.68 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 130.00 | 77.50 | 82.30 | 79.90 | % | 0.61 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 135.00 | 72.50 | 77.30 | 74.90 | % | 0.55 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 140.00 | 67.50 | 72.30 | 69.90 | % | 0.50 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 145.00 | 62.50 | 67.30 | 64.90 | % | 0.45 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 150.00 | 57.50 | 62.30 | 59.90 | % | 0.40 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 155.00 | 52.50 | 57.30 | 54.90 | % | 0.35 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 160.00 | 48.00 | 52.30 | 50.15 | % | 0.31 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 165.00 | 42.60 | 47.30 | 44.95 | % | 0.27 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 170.00 | 37.60 | 42.30 | 39.95 | % | 0.24 | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 175.00 | 32.50 | 36.70 | 34.60 | % | 0.20 | 0 | 0 | 0.42 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 180.00 | 27.60 | 32.30 | 29.95 | % | 0.17 | 0 | 0 | 0.42 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 185.00 | 22.70 | 27.30 | 25.00 | % | 0.14 | 0 | 0 | 0.36 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 190.00 | 17.50 | 21.40 | 19.45 | % | 0.10 | 0 | 0 | 0.25 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 195.00 | 12.50 | 16.50 | 14.50 | % | 0.07 | 0 | 0 | 0.21 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 200.00 | 9.60 | 10.20 | 9.90 | 10.20 | % | 0.05 | 4 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:03 PM EST | |
| 205.00 | 4.50 | 5.20 | 4.85 | 5.20 | % | 0.02 | 614 | 0 | 0.00 | 0.96 | 0.03 | -0.02 | 7/31/2026 | 7/31/2026 4:00:03 PM EST | |
| 210.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 49 | 1 | 0.00 | 0.68 | 0.14 | -0.02 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 215.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.04 | 0.08 | 0.04 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 220.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.10 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 225.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 230.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 235.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 240.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 245.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 250.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 255.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 260.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 265.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 270.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 275.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 280.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 285.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 290.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 295.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 125.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 130.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 135.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 140.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 145.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 155.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 160.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 165.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 170.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 175.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 180.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 185.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 190.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 195.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.16 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 200.00 | 0.00 | 0.60 | 0.30 | 0.60 | % | 0.00 | 2 | 0 | 0.12 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:03 PM EST | |
| 205.00 | 0.05 | 2.80 | 1.43 | 0.05 | % | 0.01 | 4 | 0 | 0.05 | -0.04 | 0.03 | -0.02 | 7/31/2026 | 7/31/2026 4:00:03 PM EST | |
| 210.00 | 0.00 | 0.70 | 0.35 | 3.30 | % | 0.00 | 2 | 0 | 0.01 | -0.32 | 0.14 | -0.02 | 7/31/2026 | 7/31/2026 4:00:03 PM EST | |
| 215.00 | 3.20 | 7.50 | 5.35 | % | 0.02 | 0 | 0 | 0.17 | -0.92 | 0.04 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 220.00 | 7.60 | 12.00 | 9.80 | % | 0.04 | 0 | 0 | 0.21 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 225.00 | 12.70 | 17.50 | 15.10 | % | 0.07 | 0 | 0 | 0.28 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 230.00 | 17.70 | 22.50 | 20.10 | % | 0.09 | 0 | 0 | 0.33 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 235.00 | 22.70 | 27.40 | 25.05 | % | 0.11 | 0 | 0 | 0.37 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 240.00 | 27.70 | 32.40 | 30.05 | % | 0.13 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 245.00 | 32.70 | 37.40 | 35.05 | % | 0.14 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 250.00 | 37.70 | 42.50 | 40.10 | % | 0.16 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 255.00 | 42.70 | 47.50 | 45.10 | % | 0.18 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 260.00 | 47.70 | 52.50 | 50.10 | % | 0.19 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 265.00 | 52.70 | 57.50 | 55.10 | % | 0.21 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 270.00 | 57.70 | 62.50 | 60.10 | % | 0.22 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 275.00 | 62.70 | 67.50 | 65.10 | % | 0.24 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 280.00 | 67.70 | 72.50 | 70.10 | % | 0.25 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 285.00 | 72.70 | 77.50 | 75.10 | % | 0.26 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 290.00 | 77.70 | 82.50 | 80.10 | % | 0.28 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 295.00 | 82.70 | 87.50 | 85.10 | % | 0.29 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST |