Options Chain for EASTERN BANKSHARES INC COM (EBC) - $15.61 as of 7/15/2025 8:29:19 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 | 11.80 | 15.00 | 13.40 | % | 5.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2025 4:00:00 PM EST | |||
| 5.00 | 9.30 | 12.50 | 10.90 | % | 2.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2025 4:00:00 PM EST | |||
| 7.50 | 6.80 | 10.00 | 8.40 | % | 1.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2025 4:00:00 PM EST | |||
| 10.00 | 4.30 | 7.50 | 5.90 | % | 0.59 | 0 | 0 | 9.24 | 1.00 | 0.00 | 0.00 | 7/15/2025 4:00:00 PM EST | |||
| 12.50 | 1.90 | 5.00 | 3.45 | % | 0.28 | 0 | 0 | 6.41 | 1.00 | 0.00 | 0.00 | 7/15/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 2.25 | 1.13 | 1.35 | +0.35 | +35.00% | 0.08 | 1 | 118 | 1.74 | 0.76 | 0.34 | -0.05 | 7/15/2025 | 7/15/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.53 | 0.03 | 0.07 | -0.01 | 7/2/2025 | 7/15/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 7/15/2025 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 7/15/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 7/15/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 6.28 | 0.00 | 0.00 | 0.00 | 7/15/2025 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 | 7/15/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.92 | 0.00 | 0.00 | 0.00 | 7/15/2025 4:00:00 PM EST | |||
| 12.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 195 | 2.26 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/15/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 225 | 0.57 | -0.24 | 0.34 | -0.05 | 6/30/2025 | 7/15/2025 4:00:00 PM EST |
| 17.50 | 0.50 | 3.50 | 2.00 | % | 0.11 | 0 | 0 | 4.11 | -0.97 | 0.07 | -0.01 | 7/15/2025 4:00:00 PM EST | |||
| 20.00 | 3.30 | 6.30 | 4.80 | % | 0.24 | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 7/15/2025 4:00:00 PM EST | |||
| 22.50 | 5.00 | 8.40 | 6.70 | % | 0.30 | 0 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 7/15/2025 4:00:00 PM EST | |||
| 25.00 | 7.50 | 10.90 | 9.20 | % | 0.37 | 0 | 0 | 6.79 | -1.00 | 0.00 | 0.00 | 7/15/2025 4:00:00 PM EST | |||
| 30.00 | 12.50 | 15.90 | 14.20 | % | 0.47 | 0 | 0 | 8.01 | -1.00 | 0.00 | 0.00 | 7/15/2025 4:00:00 PM EST |