Options Chain for EAGLE MATLS INC COM (EXP) - $187.96 as of 4/3/2026 11:23:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 66.50 | 69.70 | 68.10 | 105.50 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 4/2/2026 3:59:47 PM EST |
| 125.00 | 61.60 | 64.80 | 63.20 | 100.50 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 4/2/2026 3:59:47 PM EST |
| 130.00 | 56.50 | 60.20 | 58.35 | 108.60 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 4/2/2026 3:59:47 PM EST |
| 135.00 | 52.00 | 55.40 | 53.70 | % | 0.40 | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 4/2/2026 3:59:47 PM EST | |||
| 140.00 | 47.00 | 50.50 | 48.75 | % | 0.35 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 4/2/2026 3:59:47 PM EST | |||
| 145.00 | 41.70 | 45.50 | 43.60 | 66.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.04 | 1/30/2026 | 4/2/2026 3:59:47 PM EST |
| 150.00 | 36.50 | 40.80 | 38.65 | 73.40 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.02 | 0.98 | 0.00 | -0.06 | 10/30/2025 | 4/2/2026 3:59:47 PM EST |
| 155.00 | 32.00 | 35.20 | 33.60 | % | 0.22 | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.06 | 4/2/2026 3:59:47 PM EST | |||
| 160.00 | 27.10 | 31.00 | 29.05 | % | 0.18 | 0 | 0 | 0.83 | 0.94 | 0.01 | -0.11 | 4/2/2026 3:59:47 PM EST | |||
| 165.00 | 22.40 | 25.50 | 23.95 | % | 0.15 | 0 | 0 | 0.66 | 0.90 | 0.01 | -0.14 | 4/2/2026 3:59:47 PM EST | |||
| 170.00 | 17.90 | 21.30 | 19.60 | % | 0.12 | 0 | 0 | 0.64 | 0.85 | 0.01 | -0.18 | 4/2/2026 3:59:47 PM EST | |||
| 175.00 | 13.90 | 16.30 | 15.10 | % | 0.09 | 0 | 0 | 0.39 | 0.79 | 0.02 | -0.20 | 4/2/2026 3:59:47 PM EST | |||
| 180.00 | 9.90 | 12.80 | 11.35 | 14.30 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.40 | 0.71 | 0.02 | -0.22 | 4/1/2026 | 4/2/2026 3:59:47 PM EST |
| 185.00 | 7.30 | 10.00 | 8.65 | % | 0.05 | 0 | 0 | 0.44 | 0.61 | 0.02 | -0.23 | 4/2/2026 3:59:47 PM EST | |||
| 190.00 | 4.70 | 6.20 | 5.45 | 5.86 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.40 | 0.48 | 0.03 | -0.22 | 3/31/2026 | 4/2/2026 3:59:47 PM EST |
| 195.00 | 1.00 | 5.00 | 3.00 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.35 | 0.36 | 0.02 | -0.21 | 3/27/2026 | 4/2/2026 3:59:47 PM EST |
| 200.00 | 0.40 | 4.30 | 2.35 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.39 | 0.26 | 0.02 | -0.18 | 3/31/2026 | 4/2/2026 3:59:47 PM EST |
| 210.00 | 0.00 | 2.20 | 1.10 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 155 | 0.57 | 0.11 | 0.01 | -0.10 | 3/30/2026 | 4/2/2026 3:59:47 PM EST |
| 220.00 | 0.00 | 1.00 | 0.50 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.57 | 0.04 | 0.01 | -0.05 | 3/11/2026 | 4/2/2026 3:59:47 PM EST |
| 230.00 | 0.00 | 3.50 | 1.75 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.99 | 0.01 | 0.00 | -0.01 | 4/1/2026 | 4/2/2026 3:59:47 PM EST |
| 240.00 | 0.00 | 3.40 | 1.70 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.11 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 3:59:47 PM EST |
| 250.00 | 0.00 | 3.40 | 1.70 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 99 | 1.22 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 4/2/2026 3:59:47 PM EST |
| 260.00 | 0.00 | 3.40 | 1.70 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.33 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 4/2/2026 3:59:47 PM EST |
| 270.00 | 0.00 | 2.80 | 1.40 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.36 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 4/2/2026 3:59:47 PM EST |
| 280.00 | 0.00 | 3.40 | 1.70 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.53 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 4/2/2026 3:59:47 PM EST |
| 290.00 | 0.00 | 3.40 | 1.70 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.62 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 4/2/2026 3:59:47 PM EST |
| 300.00 | 0.00 | 1.55 | 0.78 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 4/2/2026 3:59:47 PM EST |
| 310.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:47 PM EST | |||
| 320.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:47 PM EST | |||
| 330.00 | 0.00 | 1.75 | 0.88 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 4/2/2026 3:59:47 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 4/2/2026 3:59:47 PM EST |
| 350.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 3.40 | 1.70 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 4/2/2026 3:59:47 PM EST |
| 125.00 | 0.00 | 3.40 | 1.70 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.77 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 4/2/2026 3:59:47 PM EST |
| 130.00 | 0.00 | 3.50 | 1.75 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 4/2/2026 3:59:47 PM EST |
| 135.00 | 0.00 | 2.85 | 1.43 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.43 | 0.00 | 0.00 | -0.01 | 3/20/2026 | 4/2/2026 3:59:47 PM EST |
| 140.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.01 | 4/2/2026 3:59:47 PM EST | |||
| 145.00 | 0.00 | 3.50 | 1.75 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.28 | -0.01 | 0.00 | -0.04 | 3/20/2026 | 4/2/2026 3:59:47 PM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.81 | -0.02 | 0.00 | -0.06 | 3/20/2026 | 4/2/2026 3:59:47 PM EST |
| 155.00 | 0.00 | 3.60 | 1.80 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.06 | -0.02 | 0.00 | -0.06 | 3/23/2026 | 4/2/2026 3:59:47 PM EST |
| 160.00 | 0.05 | 3.70 | 1.88 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.66 | -0.06 | 0.01 | -0.11 | 3/27/2026 | 4/2/2026 3:59:47 PM EST |
| 165.00 | 0.20 | 2.80 | 1.50 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.56 | -0.10 | 0.01 | -0.14 | 3/9/2026 | 4/2/2026 3:59:47 PM EST |
| 170.00 | 0.60 | 1.90 | 1.25 | 1.35 | 0.00 | 0.00% | 0.01 | 1 | 56 | 0.47 | -0.15 | 0.01 | -0.18 | 4/2/2026 | 4/2/2026 3:59:47 PM EST |
| 175.00 | 1.25 | 2.60 | 1.93 | 8.03 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.45 | -0.21 | 0.02 | -0.20 | 3/20/2026 | 4/2/2026 3:59:47 PM EST |
| 180.00 | 1.95 | 5.00 | 3.48 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.46 | -0.29 | 0.02 | -0.22 | 2/18/2026 | 4/2/2026 3:59:47 PM EST |
| 185.00 | 4.10 | 5.40 | 4.75 | 3.15 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.42 | -0.39 | 0.02 | -0.23 | 4/1/2026 | 4/2/2026 3:59:47 PM EST |
| 190.00 | 6.20 | 7.80 | 7.00 | 18.38 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.41 | -0.52 | 0.03 | -0.22 | 3/20/2026 | 4/2/2026 3:59:47 PM EST |
| 195.00 | 7.50 | 11.10 | 9.30 | 12.90 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.35 | -0.64 | 0.02 | -0.21 | 3/25/2026 | 4/2/2026 3:59:47 PM EST |
| 200.00 | 12.10 | 14.80 | 13.45 | 19.60 | 0.00 | 0.00% | 0.07 | 0 | 33 | 0.37 | -0.74 | 0.02 | -0.18 | 3/30/2026 | 4/2/2026 3:59:47 PM EST |
| 210.00 | 21.00 | 23.80 | 22.40 | 20.04 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.58 | -0.89 | 0.01 | -0.10 | 3/9/2026 | 4/2/2026 3:59:47 PM EST |
| 220.00 | 30.00 | 33.50 | 31.75 | 34.40 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.70 | -0.96 | 0.01 | -0.05 | 3/31/2026 | 4/2/2026 3:59:47 PM EST |
| 230.00 | 39.90 | 43.80 | 41.85 | 12.00 | 0.00 | 0.00% | 0.18 | 0 | 51 | 0.86 | -0.99 | 0.00 | -0.01 | 1/15/2026 | 4/2/2026 3:59:47 PM EST |
| 240.00 | 49.80 | 53.70 | 51.75 | 26.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 4/2/2026 3:59:47 PM EST |
| 250.00 | 60.00 | 63.30 | 61.65 | 39.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 4/2/2026 3:59:47 PM EST |
| 260.00 | 70.50 | 73.30 | 71.90 | % | 0.28 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:47 PM EST | |||
| 270.00 | 80.40 | 83.40 | 81.90 | % | 0.30 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:47 PM EST | |||
| 280.00 | 90.40 | 93.30 | 91.85 | 94.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 3:59:47 PM EST |
| 290.00 | 99.70 | 103.90 | 101.80 | % | 0.35 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:47 PM EST | |||
| 300.00 | 110.10 | 113.30 | 111.70 | 114.40 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 3:59:47 PM EST |
| 310.00 | 120.10 | 123.30 | 121.70 | % | 0.39 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:47 PM EST | |||
| 320.00 | 130.80 | 133.60 | 132.20 | % | 0.41 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:47 PM EST | |||
| 330.00 | 140.10 | 143.70 | 141.90 | 138.50 | -5.90 | -4.09% | 0.43 | 1 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:47 PM EST |
| 340.00 | 150.00 | 153.70 | 151.85 | 148.50 | % | 0.45 | 1 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:47 PM EST | |
| 350.00 | 160.00 | 163.60 | 161.80 | % | 0.46 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:47 PM EST |