Options Chain for EASTERN BANKSHARES INC COM (EBC) - $20.23 as of 5/1/2026 2:00:13 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 | 16.70 | 19.90 | 18.30 | 17.86 | +0.31 | +1.77% | 7.32 | 2 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:58:37 PM EST |
| 5.00 | 14.10 | 17.40 | 15.75 | % | 3.15 | 0 | 0 | 9.96 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:58:37 PM EST | |||
| 7.50 | 11.70 | 14.90 | 13.30 | % | 1.77 | 0 | 0 | 7.10 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:58:37 PM EST | |||
| 10.00 | 9.60 | 11.20 | 10.40 | % | 1.04 | 0 | 1 | 3.73 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:58:37 PM EST | |||
| 12.50 | 7.10 | 9.90 | 8.50 | % | 0.68 | 0 | 1 | 4.13 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:58:37 PM EST | |||
| 15.00 | 4.50 | 7.40 | 5.95 | % | 0.40 | 0 | 33 | 3.12 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:58:37 PM EST | |||
| 17.50 | 2.00 | 4.90 | 3.45 | 2.75 | 0.00 | 0.00% | 0.20 | 0 | 192 | 2.25 | 0.99 | 0.02 | 0.00 | 4/29/2026 | 5/1/2026 3:58:37 PM EST |
| 20.00 | 0.45 | 0.65 | 0.55 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 553 | 0.24 | 0.63 | 0.39 | -0.01 | 4/24/2026 | 5/1/2026 3:58:37 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.96 | 0.01 | 0.04 | 0.00 | 4/29/2026 | 5/1/2026 3:58:37 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.92 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 3:58:37 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:58:37 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:58:37 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 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:58:37 PM EST |
| 5.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.08 | 0 | 1 | 6.60 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:58:37 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 1 | 4.70 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:58:37 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 2 | 3.53 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:58:37 PM EST | |||
| 12.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 241 | 1.52 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:58:37 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 120 | 1.90 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/1/2026 3:58:37 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.59 | -0.01 | 0.02 | 0.00 | 4/8/2026 | 5/1/2026 3:58:37 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.32 | -0.37 | 0.39 | -0.01 | 4/28/2026 | 5/1/2026 3:58:37 PM EST |
| 22.50 | 0.75 | 3.80 | 2.28 | % | 0.10 | 0 | 0 | 1.55 | -0.99 | 0.04 | 0.00 | 5/1/2026 3:58:37 PM EST | |||
| 25.00 | 2.60 | 6.70 | 4.65 | % | 0.19 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:58:37 PM EST | |||
| 30.00 | 9.00 | 11.70 | 10.35 | % | 0.34 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:58:37 PM EST | |||
| 35.00 | 13.50 | 15.90 | 14.70 | % | 0.42 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:58:37 PM EST |