Breaking News

Eagle Bancorp Inc (EGBN)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

27.80 +0.10 +0.36%

21:00:54 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 76,127
Bid/Ask: 0.00 / 0.00
Day's Range: 27.71 - 28.10

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
Financials
Technical
Forum

Eagle Option Chain

Get free option data for EGBN. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Eagle options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Sep 03, 2026 18:43 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	14.3	17	0	12.50	0	0%	0	0.35	0
EGBN Call 12.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolEGBN\|20260918\|12.50C Delta0.9642 Imp Vol2.5719 Bid14.3 Gamma0.0054 Theoretical15.65 Ask17 Theta-0.0391 Intrinsic Value15.33 Volume0 Vega0.0044 Time Value-15.33 Open Interest0 Rho0.0046 Delta / Theta-24.6428 EGBN Put 12.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolEGBN\|20260918\|12.50P Delta-0.0283 Imp Vol2.3793 Bid0 Gamma0.0048 Theoretical0.18 Ask0.35 Theta-0.0289 Intrinsic Value-15.33 Volume0 Vega0.0037 Time Value15.33 Open Interest150 Rho-0.0004 Delta / Theta0.9764
0	0%	11.8	14	0	15.00	0	0%	0	0.4	0
EGBN Call 15.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolEGBN\|20260918\|15.00C Delta0.9959 Imp Vol1.2136 Bid11.8 Gamma0.0017 Theoretical12.91 Ask14 Theta-0.0041 Intrinsic Value12.83 Volume0 Vega0.0007 Time Value-12.83 Open Interest9 Rho0.0061 Delta / Theta-242.3682 EGBN Put 15.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolEGBN\|20260918\|15.00P Delta-0.0387 Imp Vol1.9542 Bid0 Gamma0.0076 Theoretical0.2 Ask0.4 Theta-0.0308 Intrinsic Value-12.83 Volume0 Vega0.0047 Time Value12.83 Open Interest60 Rho-0.0005 Delta / Theta1.2574
0	0%	9.5	11.2	0	17.50	0	0%	0	0.75	0
EGBN Call 17.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolEGBN\|20260918\|17.50C Delta0.9965 Imp Vol0.8821 Bid9.5 Gamma0.0021 Theoretical10.41 Ask11.2 Theta-0.0033 Intrinsic Value10.33 Volume0 Vega0.0006 Time Value-10.33 Open Interest0 Rho0.0071 Delta / Theta-297.8141 EGBN Put 17.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolEGBN\|20260918\|17.50P Delta-0.0714 Imp Vol1.7956 Bid0 Gamma0.0134 Theoretical0.38 Ask0.75 Theta-0.0459 Intrinsic Value-10.33 Volume0 Vega0.0077 Time Value10.33 Open Interest1 Rho-0.0009 Delta / Theta1.5554
					27.83	Price @ Sep 03, 2026 18:43 GMT
0	0%	0.05	0.75	0	30.00	0	0%	1.7	3.1	0
EGBN Call 30.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolEGBN\|20260918\|30.00C Delta0.2519 Imp Vol0.4934 Bid0.05 Gamma0.1144 Theoretical0.4 Ask0.75 Theta-0.0303 Intrinsic Value-2.17 Volume0 Vega0.018 Time Value2.17 Open Interest60 Rho0.0027 Delta / Theta-8.317 EGBN Put 30.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolEGBN\|20260918\|30.00P Delta-0.7771 Imp Vol0.4452 Bid1.7 Gamma0.1198 Theoretical2.4 Ask3.1 Theta-0.0233 Intrinsic Value2.17 Volume0 Vega0.0168 Time Value-2.17 Open Interest3 Rho-0.0073 Delta / Theta33.3943
0	0%	0	0.75	0	35.00	0	0%	6.1	7.8	0
EGBN Call 35.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolEGBN\|20260918\|35.00C Delta0.1453 Imp Vol0.9657 Bid0 Gamma0.0418 Theoretical0.37 Ask0.75 Theta-0.0419 Intrinsic Value-7.17 Volume0 Vega0.0129 Time Value7.17 Open Interest2 Rho0.0015 Delta / Theta-3.47 EGBN Put 35.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolEGBN\|20260918\|35.00P Delta-0.9801 Imp Vol0.5637 Bid6.1 Gamma0.0159 Theoretical7.13 Ask7.8 Theta-0.004 Intrinsic Value7.17 Volume0 Vega0.0026 Time Value-7.17 Open Interest0 Rho-0.0041 Delta / Theta247.1869
0	0%	0	0.75	0	40.00	0	0%	11	13.2	0
EGBN Call 40.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolEGBN\|20260918\|40.00C Delta0.1145 Imp Vol1.3264 Bid0 Gamma0.0258 Theoretical0.38 Ask0.75 Theta-0.0486 Intrinsic Value-12.17 Volume0 Vega0.0109 Time Value12.17 Open Interest0 Rho0.0012 Delta / Theta-2.3551 EGBN Put 40.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolEGBN\|20260918\|40.00P Delta-0.9866 Imp Vol0.8329 Bid11 Gamma0.0076 Theoretical12.13 Ask13.2 Theta-0.0043 Intrinsic Value12.17 Volume0 Vega0.0019 Time Value-12.17 Open Interest0 Rho-0.0038 Delta / Theta232.0315

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com South Africa's comment guidelines and agree to the terms described.

I Agree

EGBN Comments

Write your thoughts about Eagle Bancorp Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d71-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d71-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d71-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

South Africa Top 40	109,277.18	+1547.09	+1.44%
S. Africa 40 Futures	108,865	+1461	+1.36%
US 30	53,686.5	+625.0	+1.18%
US 500	7,751.0	+84.3	+1.10%
US Tech 100	29,511.9	+368.6	+1.26%
DAX Futures	26,049.5	+173.5	+0.67%
Dollar Index	98.885	-0.667	-0.67%

Gold	4,524.11	+109.51	+2.48%
Silver	67.470	+2.007	+3.07%
Crude Oil WTI	91.66	+0.65	+0.71%
Brent Oil	95.71	+0.08	+0.08%
Natural Gas	2.927	-0.029	-0.98%
Copper	6.6728	+0.0798	+1.21%
US Corn	539.25	-4.25	-0.78%

USD/ZAR	15.9889	-0.0614	-0.38%
EUR/USD	1.1635	+0.0047	+0.41%
GBP/USD	1.3539	+0.0052	+0.39%
USD/JPY	155.53	-3.18	-2.00%
GBP/JPY	210.56	-3.48	-1.63%
USD/CAD	1.3788	-0.0056	-0.40%
AUD/USD	0.7206	+0.0037	+0.52%

Nampak	44,400	-100	-0.22%
MTN	20,550	+1050	+5.38%
Standard Bank	32,100	+400	+1.26%
FirstRand Ltd	9,584	+2	+0.02%
Capitec	463,827	+404	+0.09%
African Rainbow Minerals	18,290	+703	+4.00%
Naspers	74,618	-261	-0.35%

Recent Quotes

Name	Price	Chg.	Chg. %
EGBN	27.80	+0.10	+0.36%
TA_pe	21.15	0.00	0.00%
HSYm	13,280.00	-110.00	-0.82%
WY	23.18	-0.02	-0.06%
JOE	66.22	+0.80	+1.22%
PKR/PHP	0.2254	-0.0006	-0.26%

Market Movers

Name	Last	Chg. %	Vol.
Sibanye Stillwater	5,235	+2.49%	19.03M
MTN	20,550	+5.38%	7.35M
Harmony Gold Mining Company	32,775	+4.52%	4.89M
Northam Platinum Holdings	31,392.00	+2.26%	3.33M
Gold Fields	76,233	+4.74%	3.05M
Valterra Platinum	138,583	+1.34%	1.04M
AngloGold Ashanti ADR	175,778	+0.72%	906.12K

Name	Last	Chg. %	Vol.
Netcare	12,499	+32.28%	0.47K
Calgro M3 Holdings Ltd	395	+11.27%	139.84K
Transpaco Ltd	4,595	+9.40%	798.00
Impala Platinum	24,561	+9.04%	3.85M
Aspen Pharmacare	15,444	+6.51%	2.27M
Montauk Renewables	3,440.00	+6.50%	10.66K
South Ocean Holdings Ltd	100	+6.38%	20.33K

Name	Last	Chg. %	Vol.
Vunani	221	-9.80%	0.11K
ArcelorMittal	142	-5.33%	636.78K
Combined Moto	3,668	-5.27%	0.07K
Rainbow Chicken	630.00	-5.26%	244.62K
Accelerate Property Fund Ltd	38	-5.00%	1.24M
Choppies Enterprises	100	-4.76%	17.50K
RCL Foods	756	-4.55%	168.54K