Options Chain for EASTERN BANKSHARES INC COM (EBC) - $15.37 as of 5/30/2025 6:40:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.50 | 13.80 | 12.39 | % | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST | |
| 5.00 | 8.90 | 11.30 | 9.92 | % | 3 | 0 | 6.08 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST | |
| 7.50 | 6.90 | 8.80 | 7.49 | % | 1 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST | |
| 10.00 | 4.40 | 6.30 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 12.50 | 2.00 | 3.90 | 2.44 | % | 5 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST | |
| 15.00 | 0.00 | 1.10 | % | 0 | 0 | 0.81 | 0.49 | 0.30 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.14 | 0.04 | 0.06 | 0.00 | 5/19/2025 | 5/30/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 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 | 7.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.29 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:50 PM EST |
| 15.00 | 0.10 | 1.00 | 0.45 | 0.00 | 0.00% | 0 | 110 | 0.65 | -0.51 | 0.30 | -0.01 | 5/21/2025 | 5/30/2025 3:59:50 PM EST |
| 17.50 | 0.60 | 3.40 | 2.59 | % | 5 | 0 | 1.16 | -0.96 | 0.06 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST | |
| 20.00 | 3.50 | 7.20 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 22.50 | 6.90 | 9.80 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 25.00 | 9.40 | 10.90 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST |