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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 63.50 | 67.60 | 65.55 | % | 0.47 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 145.00 | 58.40 | 62.70 | 60.55 | % | 0.42 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 150.00 | 53.50 | 57.60 | 55.55 | 68.70 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 3:59:58 PM EST |
| 155.00 | 48.50 | 52.70 | 50.60 | % | 0.33 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 7/31/2026 3:59:58 PM EST | |||
| 160.00 | 43.50 | 47.90 | 45.70 | % | 0.29 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.02 | 7/31/2026 3:59:58 PM EST | |||
| 165.00 | 38.60 | 42.80 | 40.70 | % | 0.25 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.03 | 7/31/2026 3:59:58 PM EST | |||
| 170.00 | 34.30 | 37.50 | 35.90 | % | 0.21 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.04 | 7/31/2026 3:59:58 PM EST | |||
| 175.00 | 29.50 | 32.60 | 31.05 | % | 0.18 | 0 | 0 | 0.61 | 0.96 | 0.00 | -0.05 | 7/31/2026 3:59:58 PM EST | |||
| 180.00 | 24.60 | 27.80 | 26.20 | % | 0.15 | 0 | 0 | 0.55 | 0.93 | 0.01 | -0.08 | 7/31/2026 3:59:58 PM EST | |||
| 185.00 | 20.80 | 23.50 | 22.15 | 31.20 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.42 | 0.88 | 0.01 | -0.10 | 7/29/2026 | 7/31/2026 3:59:58 PM EST |
| 190.00 | 17.10 | 18.90 | 18.00 | 29.85 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.43 | 0.81 | 0.01 | -0.13 | 7/27/2026 | 7/31/2026 3:59:58 PM EST |
| 195.00 | 12.60 | 15.40 | 14.00 | % | 0.07 | 0 | 0 | 0.40 | 0.72 | 0.02 | -0.16 | 7/31/2026 3:59:58 PM EST | |||
| 200.00 | 9.20 | 12.30 | 10.75 | 20.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.41 | 0.63 | 0.02 | -0.17 | 7/29/2026 | 7/31/2026 3:59:58 PM EST |
| 210.00 | 3.90 | 7.10 | 5.50 | 19.41 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.39 | 0.42 | 0.02 | -0.17 | 7/28/2026 | 7/31/2026 3:59:58 PM EST |
| 220.00 | 0.85 | 4.10 | 2.48 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 772 | 0.37 | 0.23 | 0.02 | -0.13 | 7/29/2026 | 7/31/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 2.80 | 1.40 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.52 | 0.11 | 0.01 | -0.09 | 7/16/2026 | 7/31/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 1.55 | 0.78 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 351 | 0.53 | 0.04 | 0.01 | -0.04 | 7/23/2026 | 7/31/2026 3:59:58 PM EST |
| 250.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 767 | 0.69 | 0.01 | 0.00 | -0.02 | 7/23/2026 | 7/31/2026 3:59:58 PM EST |
| 260.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 357 | 0.78 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/31/2026 3:59:58 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/31/2026 3:59:58 PM EST |
| 280.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 310.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.28 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 155.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 7/31/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.02 | 7/31/2026 3:59:58 PM EST | |||
| 165.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.03 | 7/31/2026 3:59:58 PM EST | |||
| 170.00 | 0.00 | 2.50 | 1.25 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | -0.02 | 0.00 | -0.04 | 7/8/2026 | 7/31/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 2.65 | 1.33 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.68 | -0.04 | 0.00 | -0.05 | 7/28/2026 | 7/31/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 2.70 | 1.35 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.61 | -0.07 | 0.01 | -0.08 | 7/29/2026 | 7/31/2026 3:59:58 PM EST |
| 185.00 | 0.05 | 3.30 | 1.68 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.38 | -0.12 | 0.01 | -0.10 | 7/29/2026 | 7/31/2026 3:59:58 PM EST |
| 190.00 | 0.65 | 3.70 | 2.18 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.38 | -0.19 | 0.01 | -0.13 | 7/29/2026 | 7/31/2026 3:59:58 PM EST |
| 195.00 | 1.40 | 4.60 | 3.00 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.36 | -0.28 | 0.02 | -0.16 | 7/29/2026 | 7/31/2026 3:59:58 PM EST |
| 200.00 | 3.60 | 6.90 | 5.25 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.39 | -0.37 | 0.02 | -0.17 | 7/28/2026 | 7/31/2026 3:59:58 PM EST |
| 210.00 | 8.20 | 11.70 | 9.95 | 8.70 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.37 | -0.58 | 0.02 | -0.17 | 7/29/2026 | 7/31/2026 3:59:58 PM EST |
| 220.00 | 15.20 | 18.50 | 16.85 | 9.70 | 0.00 | 0.00% | 0.08 | 0 | 138 | 0.33 | -0.77 | 0.02 | -0.13 | 7/28/2026 | 7/31/2026 3:59:58 PM EST |
| 230.00 | 23.80 | 27.00 | 25.40 | % | 0.11 | 0 | 0 | 0.52 | -0.89 | 0.01 | -0.09 | 7/31/2026 3:59:58 PM EST | |||
| 240.00 | 33.40 | 35.90 | 34.65 | % | 0.14 | 0 | 0 | 0.54 | -0.96 | 0.01 | -0.04 | 7/31/2026 3:59:58 PM EST | |||
| 250.00 | 43.10 | 47.20 | 45.15 | % | 0.18 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.02 | 7/31/2026 3:59:58 PM EST | |||
| 260.00 | 53.10 | 57.20 | 55.15 | % | 0.21 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 7/31/2026 3:59:58 PM EST | |||
| 270.00 | 63.10 | 67.20 | 65.15 | % | 0.24 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 280.00 | 73.10 | 76.90 | 75.00 | % | 0.27 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 290.00 | 83.10 | 87.20 | 85.15 | % | 0.29 | 0 | 0 | 1.04 | -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 | 1.11 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 310.00 | 103.10 | 106.90 | 105.00 | % | 0.34 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 320.00 | 113.10 | 116.90 | 115.00 | % | 0.36 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 330.00 | 123.10 | 126.90 | 125.00 | % | 0.38 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST |