Options Chain for EASTERN BANKSHARES INC COM (EBC) - $18.91 as of 12/5/2025 4:09:57 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 | 15.00 | 18.50 | 16.75 | 16.40 | 0.00 | 0.00% | 6.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:56 PM EST |
| 5.00 | 12.50 | 15.30 | 13.90 | 14.20 | 0.00 | 0.00% | 2.78 | 0 | 0 | 7.97 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:56 PM EST |
| 7.50 | 10.00 | 13.00 | 11.50 | % | 1.53 | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:56 PM EST | |||
| 10.00 | 8.00 | 10.20 | 9.10 | % | 0.91 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:56 PM EST | |||
| 12.50 | 5.50 | 7.70 | 6.60 | % | 0.53 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:56 PM EST | |||
| 15.00 | 3.10 | 5.90 | 4.50 | 2.70 | 0.00 | 0.00% | 0.30 | 0 | 4 | 2.78 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/5/2025 3:59:56 PM EST |
| 17.50 | 0.40 | 2.80 | 1.60 | 1.70 | +0.15 | +9.68% | 0.09 | 1 | 295 | 1.43 | 0.85 | 0.18 | -0.01 | 12/5/2025 | 12/5/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.51 | 0.28 | 0.21 | -0.02 | 12/3/2025 | 12/5/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.29 | 0.02 | 0.03 | 0.00 | 10/17/2025 | 12/5/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:56 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 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.28 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 10 | 3.32 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/5/2025 3:59:56 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 371 | 2.41 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/5/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 250 | 1.15 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/5/2025 3:59:56 PM EST |
| 17.50 | 0.10 | 0.20 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 11 | 213 | 0.43 | -0.15 | 0.18 | -0.01 | 12/5/2025 | 12/5/2025 3:59:56 PM EST |
| 20.00 | 0.10 | 3.10 | 1.60 | 1.66 | 0.00 | 0.00% | 0.08 | 0 | 11 | 1.66 | -0.72 | 0.21 | -0.02 | 12/3/2025 | 12/5/2025 3:59:56 PM EST |
| 22.50 | 2.05 | 4.40 | 3.23 | % | 0.14 | 0 | 0 | 1.32 | -0.98 | 0.03 | 0.00 | 12/5/2025 3:59:56 PM EST | |||
| 25.00 | 4.90 | 7.10 | 6.00 | % | 0.24 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:56 PM EST | |||
| 30.00 | 10.10 | 12.50 | 11.30 | % | 0.38 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:56 PM EST | |||
| 35.00 | 15.10 | 17.50 | 16.30 | % | 0.47 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:56 PM EST |