Options Chain for EAGLE BANCORP INC MD COM (EGBN) - $20.96 as of 10/10/2025 3:00:02 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 | 17.00 | 20.50 | 18.75 | % | 7.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:08 PM EST | |||
| 5.00 | 14.50 | 18.00 | 16.25 | % | 3.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:08 PM EST | |||
| 7.50 | 12.00 | 15.50 | 13.75 | % | 1.83 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:08 PM EST | |||
| 10.00 | 9.90 | 13.00 | 11.45 | % | 1.15 | 0 | 0 | 8.04 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:08 PM EST | |||
| 12.50 | 6.50 | 10.30 | 8.40 | % | 0.67 | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:08 PM EST | |||
| 15.00 | 4.00 | 8.00 | 6.00 | % | 0.40 | 0 | 0 | 4.76 | 0.99 | 0.01 | -0.01 | 10/10/2025 1:59:08 PM EST | |||
| 17.50 | 1.50 | 5.50 | 3.50 | % | 0.20 | 0 | 0 | 3.50 | 0.89 | 0.06 | -0.04 | 10/10/2025 1:59:08 PM EST | |||
| 20.00 | 0.00 | 2.25 | 1.13 | 2.25 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.66 | 0.63 | 0.13 | -0.08 | 10/7/2025 | 10/10/2025 1:59:08 PM EST |
| 22.50 | 0.05 | 0.50 | 0.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.04 | 0.32 | 0.12 | -0.08 | 9/24/2025 | 10/10/2025 1:59:08 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.81 | 0.12 | 0.06 | -0.04 | 9/24/2025 | 10/10/2025 1:59:08 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.65 | 0.01 | 0.01 | 0.00 | 10/10/2025 1:59:08 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:08 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:08 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:08 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 6.67 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:08 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:08 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:08 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.75 | -0.01 | 0.01 | -0.01 | 10/10/2025 1:59:08 PM EST | |||
| 17.50 | 0.10 | 0.30 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.10 | -0.11 | 0.06 | -0.04 | 9/30/2025 | 10/10/2025 1:59:08 PM EST |
| 20.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.17 | -0.37 | 0.13 | -0.08 | 10/10/2025 1:59:08 PM EST | |||
| 22.50 | 0.30 | 4.40 | 2.35 | % | 0.10 | 0 | 0 | 2.88 | -0.68 | 0.12 | -0.08 | 10/10/2025 1:59:08 PM EST | |||
| 25.00 | 2.10 | 6.00 | 4.05 | % | 0.16 | 0 | 0 | 2.73 | -0.88 | 0.06 | -0.04 | 10/10/2025 1:59:08 PM EST | |||
| 30.00 | 7.10 | 11.00 | 9.05 | % | 0.30 | 0 | 0 | 3.67 | -0.99 | 0.01 | 0.00 | 10/10/2025 1:59:08 PM EST | |||
| 35.00 | 12.70 | 15.50 | 14.10 | % | 0.40 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:08 PM EST |