Options Chain for EASTERN BANKSHARES INC COM (EBC) - $16.99 as of 8/29/2025 3:19:06 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 | 12.60 | 16.70 | 14.65 | 14.86 | +0.33 | +2.28% | 5.86 | 76 | 38 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 5.00 | 11.50 | 14.20 | 12.85 | 12.27 | +0.21 | +1.75% | 2.57 | 2 | 14 | 7.94 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 7.50 | 8.80 | 11.20 | 10.00 | % | 1.33 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 10.00 | 6.30 | 9.20 | 7.75 | % | 0.78 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 12.50 | 3.90 | 6.40 | 5.15 | % | 0.41 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 15.00 | 1.95 | 4.20 | 3.08 | 2.20 | +0.10 | +4.77% | 0.21 | 15 | 103 | 2.03 | 0.99 | 0.09 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 0.40 | 0.20 | 0.16 | -0.04 | -20.00% | 0.01 | 74 | 30 | 0.23 | 0.39 | 0.28 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.06 | 0.03 | 0.04 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 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 | 8/29/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 7.92 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 130 | 1.69 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.02 | -0.01 | 0.09 | 0.00 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 2.10 | 1.05 | 2.60 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1.13 | -0.61 | 0.28 | -0.01 | 8/7/2025 | 8/29/2025 4:00:00 PM EST |
| 20.00 | 0.95 | 5.00 | 2.98 | 2.94 | % | 0.15 | 10 | 0 | 1.89 | -0.97 | 0.04 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST | |
| 22.50 | 3.50 | 6.50 | 5.00 | % | 0.22 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 25.00 | 6.00 | 10.10 | 8.05 | % | 0.32 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 30.00 | 11.90 | 14.30 | 13.10 | % | 0.44 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST |