Options Chain for EAGLE BANCORP INC MD COM (EGBN) - $20.98 as of 12/8/2025 3:12:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 17.30 | 20.50 | 18.90 | % | 7.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 5.00 | 14.80 | 18.00 | 16.40 | % | 3.28 | 0 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 7.50 | 12.30 | 15.50 | 13.90 | % | 1.85 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 10.00 | 9.00 | 13.50 | 11.25 | % | 1.12 | 0 | 0 | 3.78 | 0.99 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 12.50 | 7.40 | 11.00 | 9.20 | % | 0.74 | 0 | 0 | 2.92 | 0.95 | 0.01 | -0.01 | 12/8/2025 3:59:53 PM EST | |||
| 15.00 | 4.20 | 8.40 | 6.30 | % | 0.42 | 0 | 0 | 2.20 | 0.87 | 0.03 | -0.02 | 12/8/2025 3:59:53 PM EST | |||
| 17.50 | 1.50 | 6.00 | 3.75 | % | 0.21 | 0 | 0 | 1.69 | 0.75 | 0.05 | -0.03 | 12/8/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 4.80 | 2.40 | % | 0.12 | 0 | 0 | 1.67 | 0.61 | 0.06 | -0.04 | 12/8/2025 3:59:53 PM EST | |||
| 22.50 | 0.05 | 4.40 | 2.23 | % | 0.10 | 0 | 0 | 1.03 | 0.47 | 0.06 | -0.04 | 12/8/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | 1.07 | 0.35 | 0.05 | -0.03 | 12/8/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 3.90 | 1.95 | % | 0.07 | 0 | 0 | 2.39 | 0.18 | 0.04 | -0.02 | 12/8/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 3.90 | 1.95 | % | 0.78 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 3.90 | 1.95 | % | 0.39 | 0 | 0 | 9.68 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 3.90 | 1.95 | % | 0.26 | 0 | 0 | 6.26 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 3.90 | 1.95 | % | 0.20 | 0 | 0 | 4.69 | -0.01 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 12.50 | 0.00 | 1.40 | 0.70 | % | 0.06 | 0 | 0 | 2.09 | -0.05 | 0.01 | -0.01 | 12/8/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 4.00 | 2.00 | % | 0.13 | 0 | 0 | 2.92 | -0.13 | 0.03 | -0.02 | 12/8/2025 3:59:53 PM EST | |||
| 17.50 | 0.00 | 4.20 | 2.10 | 0.35 | 0.00 | 0.00% | 0.12 | 0 | 2 | 2.35 | -0.25 | 0.05 | -0.03 | 12/2/2025 | 12/8/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 2.35 | 1.18 | % | 0.06 | 0 | 0 | 1.04 | -0.39 | 0.06 | -0.04 | 12/8/2025 3:59:53 PM EST | |||
| 22.50 | 0.00 | 4.80 | 2.40 | % | 0.11 | 0 | 0 | 1.40 | -0.53 | 0.06 | -0.04 | 12/8/2025 3:59:53 PM EST | |||
| 25.00 | 2.10 | 6.00 | 4.05 | % | 0.16 | 0 | 0 | 1.19 | -0.65 | 0.05 | -0.03 | 12/8/2025 3:59:53 PM EST | |||
| 30.00 | 7.00 | 11.00 | 9.00 | % | 0.30 | 0 | 0 | 1.60 | -0.82 | 0.04 | -0.02 | 12/8/2025 3:59:53 PM EST |