Options Chain for ELECTRONIC ARTS INC COM (EA) - $199.88 as of 2/20/2026 1:09:03 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 | 93.00 | 97.90 | 95.45 | % | 0.91 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 110.00 | 88.00 | 92.90 | 90.45 | % | 0.82 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 115.00 | 83.50 | 88.00 | 85.75 | % | 0.75 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 120.00 | 78.50 | 83.00 | 80.75 | % | 0.67 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 125.00 | 73.50 | 78.00 | 75.75 | % | 0.61 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 130.00 | 68.50 | 73.00 | 70.75 | % | 0.54 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 135.00 | 63.50 | 68.00 | 65.75 | % | 0.49 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 140.00 | 58.50 | 63.00 | 60.75 | % | 0.43 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 145.00 | 53.50 | 58.00 | 55.75 | % | 0.38 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 150.00 | 48.50 | 53.00 | 50.75 | % | 0.34 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 155.00 | 43.50 | 48.00 | 45.75 | % | 0.30 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 160.00 | 38.50 | 43.00 | 40.75 | % | 0.25 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 165.00 | 33.00 | 37.70 | 35.35 | % | 0.21 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 170.00 | 28.00 | 32.80 | 30.40 | % | 0.18 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 175.00 | 23.20 | 28.00 | 25.60 | % | 0.15 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 177.50 | 20.50 | 25.20 | 22.85 | % | 0.13 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 180.00 | 18.00 | 22.70 | 20.35 | % | 0.11 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 182.50 | 15.50 | 20.20 | 17.85 | % | 0.10 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 185.00 | 13.00 | 17.80 | 15.40 | % | 0.08 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 187.50 | 10.50 | 15.20 | 12.85 | % | 0.07 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 190.00 | 8.50 | 12.70 | 10.60 | % | 0.06 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 192.50 | 6.00 | 10.30 | 8.15 | % | 0.04 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 195.00 | 3.60 | 8.00 | 5.80 | % | 0.03 | 0 | 0 | 0.56 | 0.94 | 0.09 | -0.02 | 2/20/2026 4:00:10 PM EST | |||
| 197.50 | 1.00 | 5.50 | 3.25 | % | 0.02 | 0 | 0 | 0.46 | 0.69 | 0.09 | -0.07 | 2/20/2026 4:00:10 PM EST | |||
| 200.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.51 | 0.47 | 0.08 | -0.08 | 2/20/2026 4:00:10 PM EST | |||
| 202.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.61 | 0.29 | 0.06 | -0.08 | 2/20/2026 4:00:10 PM EST | |||
| 205.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.69 | 0.17 | 0.04 | -0.07 | 2/20/2026 4:00:10 PM EST | |||
| 207.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.24 | 0.08 | 0.02 | -0.04 | 2/20/2026 4:00:10 PM EST | |||
| 210.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.21 | 0.03 | 0.01 | -0.02 | 2/3/2026 | 2/20/2026 4:00:10 PM EST |
| 212.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.25 | 0.01 | 0.00 | -0.01 | 2/20/2026 4:00:10 PM EST | |||
| 215.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.99 | 0.01 | 0.00 | -0.01 | 2/20/2026 4:00:10 PM EST | |||
| 217.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 220.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 222.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 225.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 235.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 245.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 255.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 265.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 275.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 280.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 285.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 295.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 2/20/2026 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 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.51 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 4:00:10 PM EST |
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 177.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | 0.25 | +0.10 | +66.67% | 0.01 | 400 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:10 PM EST |
| 182.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 185.00 | 0.00 | 4.20 | 2.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:10 PM EST |
| 187.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 190.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.25 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 192.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.56 | -0.06 | 0.09 | -0.02 | 2/20/2026 4:00:10 PM EST | |||
| 197.50 | 0.15 | 4.70 | 2.43 | 0.15 | % | 0.01 | 6 | 0 | 0.24 | -0.31 | 0.09 | -0.07 | 2/20/2026 | 2/20/2026 4:00:10 PM EST | |
| 200.00 | 0.00 | 2.50 | 1.25 | 0.70 | -1.40 | -66.67% | 0.01 | 5 | 3 | 0.10 | -0.53 | 0.08 | -0.08 | 2/20/2026 | 2/20/2026 4:00:10 PM EST |
| 202.50 | 0.30 | 4.90 | 2.60 | % | 0.01 | 0 | 0 | 0.14 | -0.71 | 0.06 | -0.08 | 2/20/2026 4:00:10 PM EST | |||
| 205.00 | 2.90 | 7.00 | 4.95 | 5.60 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.22 | -0.83 | 0.04 | -0.07 | 2/17/2026 | 2/20/2026 4:00:10 PM EST |
| 207.50 | 5.40 | 9.50 | 7.45 | % | 0.04 | 0 | 0 | 0.27 | -0.92 | 0.02 | -0.04 | 2/20/2026 4:00:10 PM EST | |||
| 210.00 | 7.50 | 12.00 | 9.75 | % | 0.05 | 0 | 0 | 0.21 | -0.97 | 0.01 | -0.02 | 2/20/2026 4:00:10 PM EST | |||
| 212.50 | 10.00 | 14.50 | 12.25 | % | 0.06 | 0 | 0 | 0.30 | -0.99 | 0.00 | -0.01 | 2/20/2026 4:00:10 PM EST | |||
| 215.00 | 12.50 | 17.00 | 14.75 | % | 0.07 | 0 | 0 | 0.34 | -0.99 | 0.00 | -0.01 | 2/20/2026 4:00:10 PM EST | |||
| 217.50 | 15.00 | 19.50 | 17.25 | % | 0.08 | 0 | 0 | 0.32 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 220.00 | 17.50 | 22.00 | 19.75 | % | 0.09 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 222.50 | 20.00 | 24.50 | 22.25 | % | 0.10 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 225.00 | 22.50 | 27.00 | 24.75 | % | 0.11 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 230.00 | 27.50 | 32.00 | 29.75 | % | 0.13 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 235.00 | 32.50 | 37.00 | 34.75 | % | 0.15 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 240.00 | 37.50 | 42.00 | 39.75 | % | 0.17 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 245.00 | 42.50 | 47.00 | 44.75 | % | 0.18 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 250.00 | 47.50 | 52.00 | 49.75 | % | 0.20 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 255.00 | 52.50 | 57.00 | 54.75 | % | 0.21 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 260.00 | 57.50 | 62.00 | 59.75 | % | 0.23 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 265.00 | 62.50 | 67.00 | 64.75 | % | 0.24 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 270.00 | 67.50 | 72.00 | 69.75 | % | 0.26 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 275.00 | 72.50 | 77.00 | 74.75 | % | 0.27 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 280.00 | 77.50 | 82.00 | 79.75 | % | 0.28 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 285.00 | 82.50 | 87.00 | 84.75 | % | 0.30 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 290.00 | 87.50 | 92.00 | 89.75 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 295.00 | 92.50 | 97.00 | 94.75 | % | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST |