Options Chain for EAGLE BANCORP INC MD COM (EGBN) - $18.42 as of 5/9/2025 3:11:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.10 | 10.50 | % | 0 | 0 | 7.18 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 12.50 | 5.50 | 8.00 | % | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 15.00 | 2.80 | 5.70 | % | 0 | 0 | 4.12 | 1.00 | 0.01 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 17.50 | 0.00 | 2.80 | % | 0 | 0 | 2.08 | 0.76 | 0.22 | -0.03 | 5/9/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 2.05 | % | 0 | 0 | 2.72 | 0.16 | 0.17 | -0.03 | 5/9/2025 3:59:58 PM EST | |||
| 22.50 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 14 | 3.45 | 0.01 | 0.01 | 0.00 | 4/29/2025 | 5/9/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 2.15 | 0.55 | 0.00 | 0.00% | 0 | 2 | 4.02 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/9/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 1.10 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 12.50 | 0.00 | 1.10 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 10 | 2.73 | 0.00 | 0.01 | 0.00 | 4/25/2025 | 5/9/2025 3:59:58 PM EST |
| 17.50 | 0.10 | 0.40 | 0.25 | -0.25 | -50.00% | 1 | 13 | 0.60 | -0.24 | 0.22 | -0.03 | 5/9/2025 | 5/9/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 3.20 | 3.04 | 0.00 | 0.00% | 0 | 12 | 2.20 | -0.84 | 0.17 | -0.03 | 4/25/2025 | 5/9/2025 3:59:58 PM EST |
| 22.50 | 2.30 | 6.30 | % | 0 | 0 | 3.52 | -0.99 | 0.01 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 25.00 | 5.40 | 7.30 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 30.00 | 11.10 | 13.80 | % | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 35.00 | 14.90 | 18.80 | % | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST |