Dark

Check out our Level2View

EXP
Eagle Materials, Inc.
stock NYSE

At Close

Dec 5, 2025 3:59:57 PM EST

222.32USD+0.194%(+0.43)300,283

221.67Bid 222.18Ask 0.51Spread

Pre-market

Dec 3, 2025 8:05:30 AM EST

225.00USD+1.402%(+3.11)0

After-hours

Dec 3, 2025 4:10:30 PM EST

224.01USD+0.069%(+0.16)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Dec 19, 2025 Jan 16, 2026 Apr 17, 2026 Jul 17, 2026

ITM/OTM for Dec 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
21	88	2	52

EXP Dec 19, 2025 Exp. - Volume by Strike

Puts

Calls

EXP Dec 19, 2025 Exp. - Open Interest by Strike

Puts

Calls

EXP Dec 19, 2025 Exp. - Max Pain @ $220.00

Puts

Calls

EXP Dec 19, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
350 C	0	0%	0			EXP251219C00350000
340 C	0	0%	0			EXP251219C00340000
330 C	0	0%	0			EXP251219C00330000
320 C	0	0%	0			EXP251219C00320000
310 C	0	0%	0			EXP251219C00310000
300 C	0.50	-9.09%	1	7	10-21	EXP251219C00300000
290 C	0.90	-14.29%	1	2	10-21	EXP251219C00290000
280 C	1.65	-10.81%	1	2	10-21	EXP251219C00280000
270 C	0.48	-69.03%	1	9	11-24	EXP251219C00270000
260 C	0	0%	0			EXP251219C00260000
250 C	0.25	-84.85%	3	37	12-02	EXP251219C00250000
240 C	0.66	-17.50%	1	26	12-02	EXP251219C00240000
230 C	2.53	+261.43%	1	5	12-03	EXP251219C00230000
220 C	4.00	+37.93%	1	16	11-25	EXP251219C00220000
210 C	6.21	-26.07%	1	3	11-24	EXP251219C00210000
200 C	7.80	0%	1	1	11-18	EXP251219C00200000
195 C	0	0%	0			EXP251219C00195000
190 C	0	0%	0			EXP251219C00190000
185 C	33.63	-35.23%	1	1	10-30	EXP251219C00185000
180 C	0	0%	0			EXP251219C00180000
175 C	0	0%	0			EXP251219C00175000
170 C	0	0%	0			EXP251219C00170000
165 C	0	0%	0			EXP251219C00165000
160 C	0	0%	0			EXP251219C00160000
155 C	0	0%	0			EXP251219C00155000
150 C	0	0%	0			EXP251219C00150000
145 C	0	0%	0			EXP251219C00145000
140 C	0	0%	0			EXP251219C00140000
135 C	0	0%	0			EXP251219C00135000
130 C	0	0%	0			EXP251219C00130000
125 C	0	0%	0			EXP251219C00125000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
350 P	0	0%	0			EXP251219P00350000
340 P	0	0%	0			EXP251219P00340000
330 P	0	0%	0			EXP251219P00330000
320 P	0	0%	0			EXP251219P00320000
310 P	0	0%	0			EXP251219P00310000
300 P	0	0%	0			EXP251219P00300000
290 P	0	0%	0			EXP251219P00290000
280 P	0	0%	0			EXP251219P00280000
270 P	38.50	0%	1	1	10-29	EXP251219P00270000
260 P	0	0%	0			EXP251219P00260000
250 P	0	0%	0			EXP251219P00250000
240 P	33.00	0%	1	1	11-06	EXP251219P00240000
230 P	0	0%	0			EXP251219P00230000
220 P	3.00	-45.45%	3	11	12-03	EXP251219P00220000
210 P	1.60	-78.35%	1	7	12-01	EXP251219P00210000
200 P	2.70	-59.09%	2	23	11-24	EXP251219P00200000
195 P	3.38	0%	1	1	10-30	EXP251219P00195000
190 P	0.53	-66.46%	1	2	11-25	EXP251219P00190000
185 P	2.20	0%	23	0	11-03	EXP251219P00185000
180 P	1.36	0%	1	1	11-13	EXP251219P00180000
175 P	0	0%	0			EXP251219P00175000
170 P	0	0%	0			EXP251219P00170000
165 P	0	0%	0			EXP251219P00165000
160 P	0	0%	0			EXP251219P00160000
155 P	0.55	-61.54%	1	7	11-07	EXP251219P00155000
150 P	0	0%	0			EXP251219P00150000
145 P	0	0%	0			EXP251219P00145000
140 P	0	0%	0			EXP251219P00140000
135 P	0	0%	0			EXP251219P00135000
130 P	0	0%	0			EXP251219P00130000
125 P	0	0%	0			EXP251219P00125000

Share