EXP · Eagle Materials Inc

Track EXP — free

$208.52 -0.30 (-0.14%) At close · Aug 14

Market Cap

$6.40B

30.68M

Options Chain

Underlying $208.52 · at close Aug 14, 2026 Options Calculator

Positioning

Aug 21, 2026 · 4 days to expiry · 52 contracts · mixed snapshot sessions · Jun 18, 2026–Aug 12, 2026; 32 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 4d Sep 18 32d Oct 16 60d Nov 20 95d Jan 15 151d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	—	—	—		—	-0.023	191.1%	—	0
Call · $140 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $140 Snapshot session Unknown Last — Breakeven — Implied vol 191.1% Delta -0.023 ≈2% ITM Gamma 0.001 Theta -0.268 Vega 0.01 Open interest 0 Model this put
0	—	162.7%	0.982	—		—	-0.018	162.3%	—	0
Call · $145 In the money Snapshot session Unknown Last — Breakeven — Implied vol 162.7% Delta 0.982 ≈98% ITM Gamma 0.001 Theta -0.196 Vega 0.01 Open interest 0 Model this call Put · $145 Snapshot session Unknown Last — Breakeven — Implied vol 162.3% Delta -0.018 ≈2% ITM Gamma 0.001 Theta -0.183 Vega 0.01 Open interest 0 Model this put
1	1	—	—	$68.70		—	-0.027	161.9%	—	0
Call · $150 In the money Snapshot session Jul 29, 2026 Last $68.70 Breakeven $218.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $150 Snapshot session Unknown Last — Breakeven — Implied vol 161.9% Delta -0.027 ≈3% ITM Gamma 0.002 Theta -0.257 Vega 0.02 Open interest 0 Model this put
0	—	—	—	—		—	-0.034	152.4%	—	0
Call · $155 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $155 Snapshot session Unknown Last — Breakeven — Implied vol 152.4% Delta -0.034 ≈3% ITM Gamma 0.002 Theta -0.29 Vega 0.021 Open interest 0 Model this put
0	—	—	—	—		—	-0.032	133.6%	—	0
Call · $160 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $160 Snapshot session Unknown Last — Breakeven — Implied vol 133.6% Delta -0.032 ≈3% ITM Gamma 0.002 Theta -0.243 Vega 0.021 Open interest 0 Model this put
0	—	0.1%	1	—		—	-0.035	120.1%	—	0
Call · $165 In the money Snapshot session Unknown Last — Breakeven — Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.013 Vega 0 Open interest 0 Model this call Put · $165 Snapshot session Unknown Last — Breakeven — Implied vol 120.1% Delta -0.035 ≈4% ITM Gamma 0.003 Theta -0.235 Vega 0.021 Open interest 0 Model this put
0	—	—	—	—		$1.45	-0.039	107.1%	1	1
Call · $170 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $170 Snapshot session Jul 8, 2026 Last $1.45 Breakeven $168.55 Implied vol 107.1% Delta -0.039 ≈4% ITM Gamma 0.003 Theta -0.228 Vega 0.022 Open interest 1 Model this put
0	—	100.8%	0.947	—		$0.45	-0.044	94.4%	1	0
Call · $175 In the money Snapshot session Unknown Last — Breakeven — Implied vol 100.8% Delta 0.947 ≈95% ITM Gamma 0.005 Theta -0.292 Vega 0.022 Open interest 0 Model this call Put · $175 Snapshot session Jul 28, 2026 Last $0.45 Breakeven $174.55 Implied vol 94.4% Delta -0.044 ≈4% ITM Gamma 0.004 Theta -0.221 Vega 0.022 Open interest 0 Model this put
0	—	79.3%	0.955	—		$0.85	-0.044	78.7%	2	5
Call · $180 In the money Snapshot session Unknown Last — Breakeven — Implied vol 79.3% Delta 0.955 ≈96% ITM Gamma 0.005 Theta -0.203 Vega 0.022 Open interest 0 Model this call Put · $180 Snapshot session Jul 29, 2026 Last $0.85 Breakeven $179.15 Implied vol 78.7% Delta -0.044 ≈4% ITM Gamma 0.005 Theta -0.183 Vega 0.022 Open interest 5 Model this put
2	2	0.1%	1	$31.20		$1.10	-0.055	69%	1	14
Call · $185 In the money Snapshot session Jul 29, 2026 Last $31.20 Breakeven $216.20 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.015 Vega 0 Open interest 2 Model this call Put · $185 Snapshot session Jul 29, 2026 Last $1.10 Breakeven $183.90 Implied vol 69% Delta -0.055 ≈6% ITM Gamma 0.007 Theta -0.196 Vega 0.022 Open interest 14 Model this put
1	1	46.8%	0.965	$29.85		$0.40	-0.063	56.3%	1	11
Call · $190 In the money Snapshot session Jul 27, 2026 Last $29.85 Breakeven $219.85 Implied vol 46.8% Delta 0.965 ≈97% ITM Gamma 0.007 Theta -0.106 Vega 0.023 Open interest 1 Model this call Put · $190 Snapshot session Aug 12, 2026 Last $0.40 Breakeven $189.60 Implied vol 56.3% Delta -0.063 ≈6% ITM Gamma 0.01 Theta -0.179 Vega 0.025 Open interest 11 Model this put
0	—	54%	0.876	—		$2.35	-0.157	61.5%	2	4
Call · $195 In the money Snapshot session Unknown Last — Breakeven — Implied vol 54% Delta 0.876 ≈88% ITM Gamma 0.016 Theta -0.3 Vega 0.04 Open interest 0 Model this call Put · $195 Snapshot session Jul 29, 2026 Last $2.35 Breakeven $192.65 Implied vol 61.5% Delta -0.157 ≈16% ITM Gamma 0.017 Theta -0.373 Vega 0.06 Open interest 4 Model this put
1	1	46.8%	0.796	$20.80		$3.60	-0.2	45.9%	26	28
Call · $200 In the money Snapshot session Jul 29, 2026 Last $20.80 Breakeven $220.80 Implied vol 46.8% Delta 0.796 ≈80% ITM Gamma 0.026 Theta -0.354 Vega 0.061 Open interest 1 Model this call Put · $200 Snapshot session Jul 28, 2026 Last $3.60 Breakeven $196.40 Implied vol 45.9% Delta -0.2 ≈20% ITM Gamma 0.026 Theta -0.327 Vega 0.061 Open interest 28 Model this put
Underlying $208.52
8	1	42.2%	0.454	$19.41		$3.60	-0.545	43.2%	1	23
Call · $210 Snapshot session Jul 28, 2026 Last $19.41 Breakeven $229.41 Implied vol 42.2% Delta 0.454 ≈45% ITM Gamma 0.04 Theta -0.434 Vega 0.094 Open interest 8 Model this call Put · $210 In the money Snapshot session Aug 5, 2026 Last $3.60 Breakeven $206.40 Implied vol 43.2% Delta -0.545 ≈55% ITM Gamma 0.039 Theta -0.428 Vega 0.094 Open interest 23 Model this put
213	4	46.3%	0.159	$1.20		$9.70	-0.925	33.3%	138	138
Call · $220 Snapshot session Aug 12, 2026 Last $1.20 Breakeven $221.20 Implied vol 46.3% Delta 0.159 ≈16% ITM Gamma 0.022 Theta -0.289 Vega 0.065 Open interest 213 Model this call Put · $220 In the money Snapshot session Jul 28, 2026 Last $9.70 Breakeven $210.30 Implied vol 33.3% Delta -0.925 ≈93% ITM Gamma 0.019 Theta -0.11 Vega 0.041 Open interest 138 Model this put
8	3	58.5%	0.071	$4.00		—	-0.943	54.7%	—	0
Call · $230 Snapshot session Jul 16, 2026 Last $4.00 Breakeven $234.00 Implied vol 58.5% Delta 0.071 ≈7% ITM Gamma 0.01 Theta -0.205 Vega 0.025 Open interest 8 Model this call Put · $230 In the money Snapshot session Unknown Last — Breakeven — Implied vol 54.7% Delta -0.943 ≈94% ITM Gamma 0.009 Theta -0.148 Vega 0.025 Open interest 0 Model this put
351	377	76.4%	0.056	$0.70		—	—	—	—	0
Call · $240 Snapshot session Jul 23, 2026 Last $0.70 Breakeven $240.70 Implied vol 76.4% Delta 0.056 ≈6% ITM Gamma 0.006 Theta -0.219 Vega 0.026 Open interest 351 Model this call Put · $240 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
211	767	93.6%	0.047	$1.18		—	-0.946	97.7%	—	0
Call · $250 Snapshot session Aug 11, 2026 Last $1.18 Breakeven $251.18 Implied vol 93.6% Delta 0.047 ≈5% ITM Gamma 0.004 Theta -0.234 Vega 0.026 Open interest 211 Model this call Put · $250 In the money Snapshot session Unknown Last — Breakeven — Implied vol 97.7% Delta -0.946 ≈95% ITM Gamma 0.005 Theta -0.259 Vega 0.026 Open interest 0 Model this put
357	1	114.7%	0.05	$0.40		—	-0.981	94.4%	—	0
Call · $260 Snapshot session Jul 27, 2026 Last $0.40 Breakeven $260.40 Implied vol 114.7% Delta 0.05 ≈5% ITM Gamma 0.004 Theta -0.299 Vega 0.027 Open interest 357 Model this call Put · $260 In the money Snapshot session Unknown Last — Breakeven — Implied vol 94.4% Delta -0.981 ≈98% ITM Gamma 0.002 Theta -0.101 Vega 0.013 Open interest 0 Model this put
1	1	125.9%	0.037	$2.15		—	-0.963	126.2%	—	0
Call · $270 Snapshot session Jun 18, 2026 Last $2.15 Breakeven $272.15 Implied vol 125.9% Delta 0.037 ≈4% ITM Gamma 0.003 Theta -0.263 Vega 0.027 Open interest 1 Model this call Put · $270 In the money Snapshot session Unknown Last — Breakeven — Implied vol 126.2% Delta -0.963 ≈96% ITM Gamma 0.003 Theta -0.245 Vega 0.026 Open interest 0 Model this put
0	—	139.6%	0.034	—		—	-0.966	140.2%	—	0
Call · $280 Snapshot session Unknown Last — Breakeven — Implied vol 139.6% Delta 0.034 ≈3% ITM Gamma 0.002 Theta -0.27 Vega 0.014 Open interest 0 Model this call Put · $280 In the money Snapshot session Unknown Last — Breakeven — Implied vol 140.2% Delta -0.966 ≈97% ITM Gamma 0.002 Theta -0.253 Vega 0.014 Open interest 0 Model this put
0	—	152.1%	0.032	—		—	—	—	—	0
Call · $290 Snapshot session Unknown Last — Breakeven — Implied vol 152.1% Delta 0.032 ≈3% ITM Gamma 0.002 Theta -0.275 Vega 0.014 Open interest 0 Model this call Put · $290 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	153.8%	0.021	—		—	-0.983	150.6%	—	0
Call · $300 Snapshot session Unknown Last — Breakeven — Implied vol 153.8% Delta 0.021 ≈2% ITM Gamma 0.001 Theta -0.196 Vega 0.014 Open interest 0 Model this call Put · $300 In the money Snapshot session Unknown Last — Breakeven — Implied vol 150.6% Delta -0.983 ≈98% ITM Gamma 0.001 Theta -0.148 Vega 0.013 Open interest 0 Model this put
0	—	163.9%	0.018	—		—	—	—	—	0
Call · $310 Snapshot session Unknown Last — Breakeven — Implied vol 163.9% Delta 0.018 ≈2% ITM Gamma 0.001 Theta -0.187 Vega 0.015 Open interest 0 Model this call Put · $310 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	175.4%	0.017	—		—	-0.974	188.3%	—	0
Call · $320 Snapshot session Unknown Last — Breakeven — Implied vol 175.4% Delta 0.017 ≈2% ITM Gamma 0.001 Theta -0.192 Vega 0.015 Open interest 0 Model this call Put · $320 In the money Snapshot session Unknown Last — Breakeven — Implied vol 188.3% Delta -0.974 ≈97% ITM Gamma 0.001 Theta -0.273 Vega 0.014 Open interest 0 Model this put
0	—	198.2%	0.025	—		—	—	—	—	0
Call · $330 Snapshot session Unknown Last — Breakeven — Implied vol 198.2% Delta 0.025 ≈3% ITM Gamma 0.001 Theta -0.294 Vega 0.015 Open interest 0 Model this call Put · $330 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Jun 18, 2026–Aug 12, 2026; 32 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown.

Key facts CIK 918646 CUSIP 26969P108 13F (30d) 495 filings 474 filers Visit website Investor relations