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 | 12.90 | 15.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 5.00 | 10.50 | 13.10 | % | 0 | 0 | 7.23 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 7.50 | 8.50 | 10.60 | % | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 10.00 | 4.80 | 8.00 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 12.50 | 3.40 | 5.60 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 15.00 | 0.20 | 3.10 | % | 0 | 0 | 1.56 | 0.88 | 0.16 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 17.50 | 0.00 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 1,214 | 0.39 | 0.19 | 0.22 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.01 | 0.00 | 2/24/2025 | 3/28/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.64 | 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 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.61 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.45 | % | 0 | 0 | 0.67 | -0.12 | 0.16 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 17.50 | 0.05 | 1.70 | % | 0 | 0 | 0.64 | -0.81 | 0.22 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 20.00 | 3.50 | 4.20 | % | 0 | 0 | 0.80 | -1.00 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 22.50 | 4.70 | 7.80 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 25.00 | 8.40 | 9.00 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 30.00 | 12.10 | 14.00 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 35.00 | 18.40 | 19.30 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |