Options Chain for EASTERN BANKSHARES INC COM (EBC) - $20.15 as of 6/18/2026 10:41:06 AM 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 | 16.70 | 20.30 | 18.50 | 18.15 | 0.00 | 0.00% | 7.40 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:53 PM EST |
| 5.00 | 14.20 | 17.80 | 16.00 | 15.01 | 0.00 | 0.00% | 3.20 | 0 | 0 | 6.77 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/18/2026 3:59:53 PM EST |
| 7.50 | 11.70 | 15.30 | 13.50 | 13.16 | 0.00 | 0.00% | 1.80 | 0 | 1 | 4.85 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:53 PM EST |
| 10.00 | 9.50 | 12.70 | 11.10 | % | 1.11 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 12.50 | 7.20 | 9.60 | 8.40 | % | 0.67 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 15.00 | 4.70 | 7.10 | 5.90 | 4.90 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.83 | 0.99 | 0.01 | 0.00 | 5/22/2026 | 6/18/2026 3:59:53 PM EST |
| 17.50 | 2.20 | 4.60 | 3.40 | % | 0.19 | 0 | 0 | 1.29 | 0.91 | 0.06 | -0.01 | 6/18/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 3.20 | 1.60 | 0.87 | -0.81 | -48.22% | 0.08 | 3 | 3 | 1.26 | 0.64 | 0.17 | -0.02 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.42 | 0.25 | 0.13 | -0.01 | 6/9/2026 | 6/18/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.90 | 0.07 | 0.05 | -0.01 | 6/18/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.87 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/18/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 70 | 1.36 | -0.01 | 0.01 | 0.00 | 5/19/2026 | 6/18/2026 3:59:53 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.02 | -0.09 | 0.06 | -0.01 | 6/18/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | 0.35 | +0.20 | +133.34% | 0.03 | 1 | 6 | 0.64 | -0.36 | 0.17 | -0.02 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 22.50 | 1.60 | 3.60 | 2.60 | % | 0.12 | 0 | 0 | 1.07 | -0.75 | 0.13 | -0.01 | 6/18/2026 3:59:53 PM EST | |||
| 25.00 | 3.10 | 5.70 | 4.40 | % | 0.18 | 0 | 0 | 1.20 | -0.94 | 0.05 | -0.01 | 6/18/2026 3:59:53 PM EST | |||
| 30.00 | 8.10 | 10.70 | 9.40 | % | 0.31 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 35.00 | 13.40 | 15.70 | 14.55 | % | 0.42 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST |