Options Chain for EAGLE BANCORP INC MD COM (EGBN) - $20.83 as of 7/4/2025 1:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.50 | 18.00 | 15.75 | % | 3.15 | 0 | 0 | 9.72 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 7.50 | 11.00 | 15.50 | 13.25 | % | 1.77 | 0 | 0 | 6.95 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 10.00 | 8.60 | 13.00 | 10.80 | % | 1.08 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 12.50 | 6.00 | 10.50 | 8.25 | % | 0.66 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 15.00 | 3.50 | 7.90 | 5.70 | % | 0.38 | 0 | 0 | 3.04 | 0.96 | 0.02 | -0.01 | 7/3/2025 12:59:05 PM EST | |||
| 17.50 | 1.00 | 5.50 | 3.25 | % | 0.19 | 0 | 0 | 2.30 | 0.85 | 0.06 | -0.03 | 7/3/2025 12:59:05 PM EST | |||
| 20.00 | 0.00 | 3.80 | 1.90 | 0.80 | 0.00 | 0.00% | 0.10 | 0 | 28 | 2.02 | 0.63 | 0.10 | -0.05 | 7/2/2025 | 7/3/2025 12:59:05 PM EST |
| 22.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.67 | 0.39 | 0.10 | -0.05 | 7/3/2025 12:59:05 PM EST | |||
| 25.00 | 0.00 | 3.20 | 1.60 | % | 0.06 | 0 | 0 | 2.71 | 0.20 | 0.07 | -0.04 | 7/3/2025 12:59:05 PM EST | |||
| 30.00 | 0.00 | 3.20 | 1.60 | % | 0.05 | 0 | 0 | 3.39 | 0.04 | 0.02 | -0.01 | 7/3/2025 12:59:05 PM EST | |||
| 35.00 | 0.00 | 3.20 | 1.60 | % | 0.05 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 3.20 | 1.60 | % | 0.32 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 7.50 | 0.00 | 3.20 | 1.60 | % | 0.21 | 0 | 0 | 8.78 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 10.00 | 0.00 | 3.20 | 1.60 | % | 0.16 | 0 | 0 | 6.64 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 12.50 | 0.00 | 3.20 | 1.60 | % | 0.13 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.33 | -0.04 | 0.02 | -0.01 | 6/2/2025 | 7/3/2025 12:59:05 PM EST |
| 17.50 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.13 | -0.15 | 0.06 | -0.03 | 6/30/2025 | 7/3/2025 12:59:05 PM EST |
| 20.00 | 0.00 | 3.30 | 1.65 | % | 0.08 | 0 | 0 | 2.27 | -0.37 | 0.10 | -0.05 | 7/3/2025 12:59:05 PM EST | |||
| 22.50 | 0.00 | 4.80 | 2.40 | % | 0.11 | 0 | 0 | 2.27 | -0.61 | 0.10 | -0.05 | 7/3/2025 12:59:05 PM EST | |||
| 25.00 | 2.65 | 6.50 | 4.58 | % | 0.18 | 0 | 0 | 2.25 | -0.80 | 0.07 | -0.04 | 7/3/2025 12:59:05 PM EST | |||
| 30.00 | 7.20 | 11.50 | 9.35 | % | 0.31 | 0 | 0 | 2.92 | -0.96 | 0.02 | -0.01 | 7/3/2025 12:59:05 PM EST | |||
| 35.00 | 12.20 | 16.50 | 14.35 | % | 0.41 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST |