Options Chain for EAGLE BANCORPORATION INC COM (EGBN) - $26.89 as of 1/23/2026 7:30:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 13.10 | 16.60 | 14.85 | % | 1.19 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 15.00 | 11.00 | 14.10 | 12.55 | % | 0.84 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 17.50 | 8.20 | 11.60 | 9.90 | % | 0.57 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 20.00 | 5.30 | 8.90 | 7.10 | 6.80 | 0.00 | 0.00% | 0.35 | 0 | 280 | 1.78 | 0.99 | 0.01 | 0.00 | 1/22/2026 | 1/23/2026 3:59:57 PM EST |
| 22.50 | 3.40 | 6.80 | 5.10 | 2.30 | 0.00 | 0.00% | 0.23 | 0 | 55 | 1.53 | 0.91 | 0.04 | -0.01 | 1/21/2026 | 1/23/2026 3:59:57 PM EST |
| 25.00 | 1.35 | 4.70 | 3.03 | 4.15 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.25 | 0.73 | 0.09 | -0.02 | 1/22/2026 | 1/23/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 2.35 | 1.18 | 0.31 | 0.00 | 0.00% | 0.04 | 0 | 7 | 1.16 | 0.24 | 0.09 | -0.02 | 1/22/2026 | 1/23/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.64 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.03 | -0.03 | -50.00% | 0.02 | 10 | 140 | 1.20 | -0.01 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 22.50 | 0.10 | 0.25 | 0.18 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.51 | -0.09 | 0.04 | -0.01 | 1/21/2026 | 1/23/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 1.15 | 0.58 | 0.50 | % | 0.02 | 1 | 0 | 0.70 | -0.27 | 0.09 | -0.02 | 1/23/2026 | 1/23/2026 3:59:57 PM EST | |
| 30.00 | 1.25 | 4.50 | 2.88 | 2.50 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.89 | -0.76 | 0.09 | -0.02 | 1/22/2026 | 1/23/2026 3:59:57 PM EST |