Options Chain for EASTERN BANKSHARES INC COM (EBC) - $16.75 as of 3/28/2025 2:52:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.00 | 15.60 | 16.70 | 0.00 | 0.00% | 0 | 0 | 8.40 | 1.00 | 0.00 | 0.00 | 12/13/2024 | 3/28/2025 3:59:56 PM EST |
| 5.00 | 10.50 | 13.10 | % | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 7.50 | 7.30 | 10.60 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 10.00 | 4.90 | 8.20 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 12.50 | 3.70 | 5.60 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 15.00 | 1.40 | 2.45 | 3.80 | 0.00 | 0.00% | 0 | 40 | 0.66 | 0.85 | 0.16 | 0.00 | 2/14/2025 | 3/28/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 301 | 0.39 | 0.24 | 0.22 | -0.01 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 155 | 0.39 | 0.02 | 0.03 | 0.00 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.00 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 3/28/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.55 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 3/28/2025 3:59:56 PM EST |
| 12.50 | 0.00 | 0.40 | 0.09 | 0.00 | 0.00% | 0 | 30 | 0.80 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.65 | 1.08 | 0.00 | 0.00% | 0 | 20 | 0.61 | -0.15 | 0.16 | 0.00 | 10/1/2024 | 3/28/2025 3:59:56 PM EST |
| 17.50 | 0.15 | 1.70 | 2.28 | 0.00 | 0.00% | 0 | 20 | 0.47 | -0.76 | 0.22 | -0.01 | 10/1/2024 | 3/28/2025 3:59:56 PM EST |
| 20.00 | 3.50 | 4.00 | 2.10 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.98 | 0.03 | 0.00 | 11/25/2024 | 3/28/2025 3:59:56 PM EST |
| 22.50 | 4.40 | 8.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 25.00 | 7.10 | 10.30 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 30.00 | 12.00 | 14.20 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 35.00 | 16.90 | 20.50 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |