Options Chain for EASTERN BANKSHARES INC COM (EBC) - $17.81 as of 10/20/2025 5:02:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.60 | 18.10 | 16.35 | 14.62 | 0.00 | 0.00% | 6.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 10/20/2025 3:59:54 PM EST |
| 5.00 | 12.10 | 15.70 | 13.90 | % | 2.78 | 0 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:54 PM EST | |||
| 7.50 | 10.00 | 13.20 | 11.60 | % | 1.55 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:54 PM EST | |||
| 10.00 | 7.60 | 10.70 | 9.15 | % | 0.92 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:54 PM EST | |||
| 12.50 | 5.10 | 8.30 | 6.70 | 3.90 | 0.00 | 0.00% | 0.54 | 0 | 2 | 2.64 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 10/20/2025 3:59:54 PM EST |
| 15.00 | 3.70 | 4.00 | 3.85 | 3.00 | 0.00 | 0.00% | 0.26 | 0 | 81 | 0.56 | 1.00 | 0.02 | 0.00 | 10/17/2025 | 10/20/2025 3:59:54 PM EST |
| 17.50 | 0.65 | 2.20 | 1.43 | 1.65 | +0.40 | +32.00% | 0.08 | 70 | 579 | 0.76 | 0.71 | 0.16 | -0.01 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 20.00 | 0.20 | 0.35 | 0.28 | 0.32 | +0.04 | +14.29% | 0.01 | 10 | 276 | 0.35 | 0.24 | 0.17 | -0.01 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.90 | 0.02 | 0.03 | 0.00 | 10/20/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 6.50 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 250 | 2.16 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/20/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.56 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/20/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 2.25 | 1.13 | 0.17 | 0.00 | 0.00% | 0.08 | 0 | 11 | 1.93 | 0.00 | 0.02 | 0.00 | 10/17/2025 | 10/20/2025 3:59:54 PM EST |
| 17.50 | 0.25 | 0.60 | 0.43 | 0.76 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.39 | -0.29 | 0.16 | -0.01 | 10/17/2025 | 10/20/2025 3:59:54 PM EST |
| 20.00 | 0.20 | 3.70 | 1.95 | 2.55 | 0.00 | 0.00% | 0.10 | 0 | 8 | 1.29 | -0.76 | 0.17 | -0.01 | 10/16/2025 | 10/20/2025 3:59:54 PM EST |
| 22.50 | 2.20 | 6.00 | 4.10 | % | 0.18 | 0 | 0 | 1.55 | -0.98 | 0.03 | 0.00 | 10/20/2025 3:59:54 PM EST | |||
| 25.00 | 4.90 | 8.40 | 6.65 | % | 0.27 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:54 PM EST | |||
| 30.00 | 10.50 | 12.90 | 11.70 | % | 0.39 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:54 PM EST |