Options Chain for EAGLE BANCORPORATION INC COM (EGBN) - $24.26 as of 3/16/2026 10:41:44 AM 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 | 21.00 | 24.30 | 22.65 | 13.90 | 0.00 | 0.00% | 9.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 3/16/2026 3:59:26 PM EST |
| 5.00 | 18.80 | 21.80 | 20.30 | % | 4.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:26 PM EST | |||
| 7.50 | 16.30 | 19.30 | 17.80 | % | 2.37 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:26 PM EST | |||
| 10.00 | 13.80 | 16.80 | 15.30 | 15.30 | 0.00 | 0.00% | 1.53 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:26 PM EST |
| 12.50 | 11.30 | 13.50 | 12.40 | 15.11 | 0.00 | 0.00% | 0.99 | 0 | 168 | 7.63 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 3:59:26 PM EST |
| 15.00 | 8.30 | 11.70 | 10.00 | % | 0.67 | 0 | 0 | 7.25 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:26 PM EST | |||
| 17.50 | 6.30 | 8.30 | 7.30 | 4.79 | 0.00 | 0.00% | 0.42 | 0 | 1 | 4.42 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 3/16/2026 3:59:26 PM EST |
| 20.00 | 4.30 | 4.80 | 4.55 | 6.43 | 0.00 | 0.00% | 0.23 | 0 | 1,425 | 1.77 | 0.98 | 0.02 | -0.02 | 2/17/2026 | 3/16/2026 3:59:26 PM EST |
| 22.50 | 1.25 | 3.90 | 2.58 | 6.00 | 0.00 | 0.00% | 0.11 | 0 | 202 | 2.84 | 0.81 | 0.11 | -0.09 | 1/22/2026 | 3/16/2026 3:59:26 PM EST |
| 25.00 | 0.00 | 2.25 | 1.13 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 464 | 2.41 | 0.45 | 0.15 | -0.13 | 3/10/2026 | 3/16/2026 3:59:26 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.32 | 0.03 | 0.03 | -0.02 | 1/21/2026 | 3/16/2026 3:59:26 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.24 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/16/2026 3:59:26 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 | 3/16/2026 3:59:26 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:26 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 380 | 0.00 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/16/2026 3:59:26 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 450 | 0.00 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/16/2026 3:59:26 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.95 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:26 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 400 | 4.65 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 3/16/2026 3:59:26 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 193 | 3.54 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 3:59:26 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 26 | 2.54 | -0.02 | 0.02 | -0.02 | 3/3/2026 | 3/16/2026 3:59:26 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.59 | -0.19 | 0.11 | -0.09 | 2/23/2026 | 3/16/2026 3:59:26 PM EST |
| 25.00 | 0.00 | 1.75 | 0.88 | 0.75 | -0.10 | -11.77% | 0.04 | 1 | 430 | 1.45 | -0.55 | 0.15 | -0.13 | 3/16/2026 | 3/16/2026 3:59:26 PM EST |
| 30.00 | 4.00 | 6.30 | 5.15 | 3.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.41 | -0.97 | 0.03 | -0.02 | 1/27/2026 | 3/16/2026 3:59:26 PM EST |
| 35.00 | 9.10 | 11.70 | 10.40 | 7.38 | 0.00 | 0.00% | 0.30 | 0 | 3 | 3.87 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 3/16/2026 3:59:26 PM EST |