Options Chain for EAGLE MATLS INC COM (EXP) - $205.48 as of 7/31/2026 6:18:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 69.00 | 72.90 | 70.95 | % | 0.53 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 7/31/2026 3:59:58 PM EST | |||
| 140.00 | 64.10 | 68.00 | 66.05 | % | 0.47 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 7/31/2026 3:59:58 PM EST | |||
| 145.00 | 59.10 | 63.10 | 61.10 | % | 0.42 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.02 | 7/31/2026 3:59:58 PM EST | |||
| 150.00 | 54.70 | 58.20 | 56.45 | 68.50 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.74 | 0.98 | 0.00 | -0.02 | 7/29/2026 | 7/31/2026 3:59:58 PM EST |
| 155.00 | 49.90 | 53.10 | 51.50 | % | 0.33 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.03 | 7/31/2026 3:59:58 PM EST | |||
| 160.00 | 45.10 | 48.30 | 46.70 | % | 0.29 | 0 | 0 | 0.59 | 0.96 | 0.00 | -0.04 | 7/31/2026 3:59:58 PM EST | |||
| 165.00 | 40.40 | 43.60 | 42.00 | % | 0.25 | 0 | 0 | 0.56 | 0.94 | 0.00 | -0.05 | 7/31/2026 3:59:58 PM EST | |||
| 170.00 | 36.20 | 38.60 | 37.40 | % | 0.22 | 0 | 0 | 0.41 | 0.91 | 0.01 | -0.06 | 7/31/2026 3:59:58 PM EST | |||
| 175.00 | 31.40 | 34.20 | 32.80 | % | 0.19 | 0 | 0 | 0.39 | 0.88 | 0.01 | -0.07 | 7/31/2026 3:59:58 PM EST | |||
| 180.00 | 27.10 | 30.50 | 28.80 | % | 0.16 | 0 | 0 | 0.41 | 0.84 | 0.01 | -0.09 | 7/31/2026 3:59:58 PM EST | |||
| 185.00 | 23.00 | 26.60 | 24.80 | % | 0.13 | 0 | 0 | 0.40 | 0.79 | 0.01 | -0.10 | 7/31/2026 3:59:58 PM EST | |||
| 190.00 | 19.60 | 22.50 | 21.05 | % | 0.11 | 0 | 0 | 0.40 | 0.74 | 0.01 | -0.11 | 7/31/2026 3:59:58 PM EST | |||
| 195.00 | 16.00 | 19.10 | 17.55 | % | 0.09 | 0 | 0 | 0.39 | 0.67 | 0.01 | -0.11 | 7/31/2026 3:59:58 PM EST | |||
| 200.00 | 12.90 | 16.20 | 14.55 | % | 0.07 | 0 | 0 | 0.39 | 0.61 | 0.01 | -0.12 | 7/31/2026 3:59:58 PM EST | |||
| 210.00 | 7.70 | 10.90 | 9.30 | 9.29 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.37 | 0.47 | 0.01 | -0.12 | 7/30/2026 | 7/31/2026 3:59:58 PM EST |
| 220.00 | 4.10 | 7.00 | 5.55 | 10.75 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.36 | 0.33 | 0.01 | -0.10 | 7/16/2026 | 7/31/2026 3:59:58 PM EST |
| 230.00 | 1.60 | 4.70 | 3.15 | 11.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | 0.21 | 0.01 | -0.08 | 7/28/2026 | 7/31/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.44 | 0.13 | 0.01 | -0.06 | 7/31/2026 3:59:58 PM EST | |||
| 250.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.49 | 0.07 | 0.01 | -0.04 | 7/31/2026 3:59:58 PM EST | |||
| 260.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.53 | 0.04 | 0.00 | -0.02 | 7/31/2026 3:59:58 PM EST | |||
| 270.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.01 | 7/31/2026 3:59:58 PM EST | |||
| 280.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 7/31/2026 3:59:58 PM EST | |||
| 290.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 300.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 7/31/2026 3:59:58 PM EST | |||
| 140.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.01 | 7/31/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.02 | 7/31/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.02 | 7/31/2026 3:59:58 PM EST | |||
| 155.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.67 | -0.02 | 0.00 | -0.03 | 7/31/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.63 | -0.04 | 0.00 | -0.04 | 7/31/2026 3:59:58 PM EST | |||
| 165.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.59 | -0.06 | 0.00 | -0.05 | 7/31/2026 3:59:58 PM EST | |||
| 170.00 | 0.15 | 3.40 | 1.78 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.40 | -0.09 | 0.01 | -0.06 | 7/21/2026 | 7/31/2026 3:59:58 PM EST |
| 175.00 | 0.70 | 3.60 | 2.15 | % | 0.01 | 0 | 0 | 0.40 | -0.12 | 0.01 | -0.07 | 7/31/2026 3:59:58 PM EST | |||
| 180.00 | 1.30 | 4.20 | 2.75 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.39 | -0.16 | 0.01 | -0.09 | 7/29/2026 | 7/31/2026 3:59:58 PM EST |
| 185.00 | 2.20 | 5.30 | 3.75 | 3.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.39 | -0.21 | 0.01 | -0.10 | 7/24/2026 | 7/31/2026 3:59:58 PM EST |
| 190.00 | 3.50 | 6.50 | 5.00 | % | 0.03 | 0 | 0 | 0.39 | -0.26 | 0.01 | -0.11 | 7/31/2026 3:59:58 PM EST | |||
| 195.00 | 4.90 | 8.10 | 6.50 | % | 0.03 | 0 | 0 | 0.38 | -0.33 | 0.01 | -0.11 | 7/31/2026 3:59:58 PM EST | |||
| 200.00 | 6.90 | 10.00 | 8.45 | 9.19 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.37 | -0.39 | 0.01 | -0.12 | 7/30/2026 | 7/31/2026 3:59:58 PM EST |
| 210.00 | 11.50 | 14.80 | 13.15 | % | 0.06 | 0 | 0 | 0.36 | -0.53 | 0.01 | -0.12 | 7/31/2026 3:59:58 PM EST | |||
| 220.00 | 18.10 | 21.10 | 19.60 | 20.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.35 | -0.67 | 0.01 | -0.10 | 7/30/2026 | 7/31/2026 3:59:58 PM EST |
| 230.00 | 25.70 | 28.20 | 26.95 | % | 0.12 | 0 | 0 | 0.33 | -0.79 | 0.01 | -0.08 | 7/31/2026 3:59:58 PM EST | |||
| 240.00 | 33.80 | 37.40 | 35.60 | % | 0.15 | 0 | 0 | 0.45 | -0.87 | 0.01 | -0.06 | 7/31/2026 3:59:58 PM EST | |||
| 250.00 | 43.30 | 46.70 | 45.00 | % | 0.18 | 0 | 0 | 0.44 | -0.93 | 0.01 | -0.04 | 7/31/2026 3:59:58 PM EST | |||
| 260.00 | 53.10 | 57.20 | 55.15 | % | 0.21 | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.02 | 7/31/2026 3:59:58 PM EST | |||
| 270.00 | 63.10 | 66.90 | 65.00 | % | 0.24 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.01 | 7/31/2026 3:59:58 PM EST | |||
| 280.00 | 73.10 | 77.20 | 75.15 | % | 0.27 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 7/31/2026 3:59:58 PM EST | |||
| 290.00 | 83.10 | 87.20 | 85.15 | % | 0.29 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 300.00 | 93.10 | 96.90 | 95.00 | % | 0.32 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 310.00 | 103.10 | 107.00 | 105.05 | % | 0.34 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST |