Options Chain for EAGLE BANCORP INC MD COM (EGBN) - $19.15 as of 8/22/2025 8:02:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.70 | 16.30 | 15.00 | % | 3.00 | 0 | 0 | 7.09 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 7.50 | 11.10 | 13.60 | 12.35 | % | 1.65 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 10.00 | 7.10 | 11.20 | 9.15 | % | 0.92 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 12.50 | 6.10 | 8.70 | 7.40 | % | 0.59 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 15.00 | 3.90 | 6.20 | 5.05 | 2.05 | 0.00 | 0.00% | 0.34 | 0 | 60 | 2.03 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:50 PM EST |
| 17.50 | 1.65 | 3.10 | 2.38 | 2.05 | +0.55 | +36.67% | 0.14 | 10 | 11 | 1.08 | 0.82 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 20.00 | 0.35 | 0.55 | 0.45 | 0.55 | -0.10 | -15.39% | 0.02 | 4 | 10 | 0.38 | 0.35 | 0.19 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.43 | 0.06 | 0.06 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 2.50 | 1.25 | % | 0.05 | 0 | 0 | 2.04 | 0.00 | 0.01 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 2.50 | 1.25 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 8/22/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 2.50 | 1.25 | % | 0.04 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 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 | 2.50 | 1.25 | % | 0.25 | 0 | 0 | 7.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 2.50 | 1.25 | % | 0.17 | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 12.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.98 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 317 | 0.68 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:50 PM EST |
| 17.50 | 0.20 | 0.45 | 0.33 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 351 | 0.44 | -0.18 | 0.13 | -0.01 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 20.00 | 1.10 | 1.50 | 1.30 | 1.21 | -2.91 | -70.64% | 0.07 | 3 | 54 | 0.36 | -0.65 | 0.19 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 22.50 | 2.65 | 5.50 | 4.08 | 4.80 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.58 | -0.94 | 0.06 | 0.00 | 4/4/2025 | 8/22/2025 3:59:50 PM EST |
| 25.00 | 4.10 | 6.40 | 5.25 | 7.10 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.02 | -1.00 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 30.00 | 10.30 | 12.50 | 11.40 | % | 0.38 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 35.00 | 15.30 | 17.90 | 16.60 | % | 0.47 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |