Options Chain for ELECTRONIC ARTS INC COM (EA) - $208.93 as of 7/27/2026 7:49:44 AM 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 | 102.00 | 106.50 | 104.25 | % | 0.99 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 110.00 | 97.00 | 101.50 | 99.25 | % | 0.90 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 115.00 | 92.00 | 96.50 | 94.25 | % | 0.82 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 120.00 | 87.00 | 91.50 | 89.25 | % | 0.74 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 125.00 | 82.00 | 86.50 | 84.25 | % | 0.67 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 130.00 | 77.00 | 81.50 | 79.25 | % | 0.61 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 135.00 | 72.00 | 76.50 | 74.25 | % | 0.55 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 140.00 | 67.00 | 71.50 | 69.25 | % | 0.49 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 145.00 | 62.00 | 66.50 | 64.25 | % | 0.44 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 150.00 | 57.00 | 61.50 | 59.25 | % | 0.40 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 155.00 | 52.00 | 56.50 | 54.25 | % | 0.35 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 160.00 | 47.00 | 51.50 | 49.25 | % | 0.31 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 165.00 | 42.00 | 46.50 | 44.25 | % | 0.27 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 170.00 | 37.00 | 41.50 | 39.25 | % | 0.23 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 175.00 | 32.00 | 36.50 | 34.25 | % | 0.20 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 180.00 | 27.00 | 31.50 | 29.25 | % | 0.16 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 182.50 | 24.50 | 29.00 | 26.75 | % | 0.15 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 185.00 | 22.00 | 26.50 | 24.25 | % | 0.13 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 187.50 | 19.50 | 24.00 | 21.75 | % | 0.12 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 190.00 | 17.00 | 21.50 | 19.25 | % | 0.10 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 192.50 | 14.50 | 19.00 | 16.75 | % | 0.09 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 195.00 | 12.00 | 16.50 | 14.25 | % | 0.07 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 197.50 | 9.50 | 14.00 | 11.75 | % | 0.06 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 200.00 | 7.00 | 11.50 | 9.25 | % | 0.05 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 202.50 | 6.60 | 9.00 | 7.80 | 5.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.58 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 4:00:10 PM EST |
| 205.00 | 4.10 | 4.60 | 4.35 | 4.34 | -0.01 | -0.23% | 0.02 | 271 | 2,908 | 0.21 | 0.99 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 207.50 | 1.70 | 2.05 | 1.88 | 1.90 | +0.20 | +11.77% | 0.01 | 280 | 2,808 | 0.02 | 0.88 | 0.14 | -0.09 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 94 | 0.03 | 0.42 | 0.22 | -0.08 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 212.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.10 | 0.03 | 0.03 | -0.01 | 7/27/2026 4:00:10 PM EST | |||
| 215.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.15 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 4:00:10 PM EST |
| 217.50 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 220.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 222.50 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 225.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 227.50 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 230.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 232.50 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 235.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 240.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 245.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 250.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 255.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 260.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 265.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 270.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 275.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 280.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 285.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 290.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 295.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 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 | 5.58 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 110.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 115.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 120.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 125.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 130.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 135.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 140.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 145.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 150.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 155.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 160.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 165.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 170.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 175.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 180.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 182.50 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 185.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 187.50 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 190.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 192.50 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 195.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 197.50 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 200.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 37 | 0.22 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 202.50 | 0.05 | 0.10 | 0.08 | 0.05 | % | 0.00 | 4 | 0 | 0.18 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:10 PM EST | |
| 205.00 | 0.10 | 0.15 | 0.13 | 0.10 | +0.05 | +100.00% | 0.00 | 10 | 4 | 0.15 | -0.01 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 207.50 | 0.15 | 0.75 | 0.45 | 0.25 | -0.15 | -37.50% | 0.00 | 2 | 66 | 0.14 | -0.12 | 0.14 | -0.09 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 210.00 | 0.00 | 2.00 | 1.00 | 1.00 | -1.10 | -52.39% | 0.00 | 1 | 1 | 0.05 | -0.58 | 0.22 | -0.08 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 212.50 | 1.40 | 6.00 | 3.70 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.47 | -0.97 | 0.03 | -0.01 | 7/23/2026 | 7/27/2026 4:00:10 PM EST |
| 215.00 | 3.90 | 6.50 | 5.20 | 6.27 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.29 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 4:00:10 PM EST |
| 217.50 | 6.40 | 11.00 | 8.70 | % | 0.04 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 220.00 | 8.90 | 13.50 | 11.20 | % | 0.05 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 222.50 | 11.40 | 16.00 | 13.70 | % | 0.06 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 225.00 | 13.90 | 18.50 | 16.20 | % | 0.07 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 227.50 | 16.40 | 21.00 | 18.70 | % | 0.08 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 230.00 | 18.90 | 23.50 | 21.20 | % | 0.09 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 232.50 | 21.40 | 26.00 | 23.70 | % | 0.10 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 235.00 | 23.90 | 28.50 | 26.20 | % | 0.11 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 240.00 | 28.90 | 33.50 | 31.20 | % | 0.13 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 245.00 | 33.80 | 38.50 | 36.15 | % | 0.15 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 250.00 | 38.80 | 43.50 | 41.15 | % | 0.16 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 255.00 | 43.80 | 48.50 | 46.15 | % | 0.18 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 260.00 | 48.80 | 53.50 | 51.15 | % | 0.20 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 265.00 | 53.80 | 58.50 | 56.15 | % | 0.21 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 270.00 | 58.80 | 63.50 | 61.15 | % | 0.23 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 275.00 | 63.80 | 68.50 | 66.15 | % | 0.24 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 280.00 | 68.80 | 73.50 | 71.15 | % | 0.25 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 285.00 | 73.80 | 78.50 | 76.15 | % | 0.27 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 290.00 | 78.80 | 83.50 | 81.15 | % | 0.28 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 295.00 | 83.80 | 88.50 | 86.15 | % | 0.29 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST |