Options Chain for EASTERN BANKSHARES INC COM (EBC) - $18.79 as of 3/16/2026 7:49:02 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 | 15.30 | 18.50 | 16.90 | 16.55 | 0.00 | 0.00% | 6.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:56 PM EST |
| 5.00 | 12.80 | 16.00 | 14.40 | 14.05 | 0.00 | 0.00% | 2.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:56 PM EST |
| 7.50 | 10.30 | 13.50 | 11.90 | 12.00 | 0.00 | 0.00% | 1.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:56 PM EST |
| 10.00 | 8.30 | 11.00 | 9.65 | 9.50 | 0.00 | 0.00% | 0.97 | 0 | 0 | 9.58 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:56 PM EST |
| 12.50 | 5.80 | 8.50 | 7.15 | % | 0.57 | 0 | 0 | 7.21 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 15.00 | 3.40 | 6.00 | 4.70 | % | 0.31 | 0 | 0 | 5.29 | 0.98 | 0.02 | -0.02 | 3/16/2026 3:59:56 PM EST | |||
| 17.50 | 0.15 | 3.50 | 1.83 | 2.36 | 0.00 | 0.00% | 0.10 | 0 | 0 | 3.58 | 0.76 | 0.13 | -0.09 | 3/2/2026 | 3/16/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 62 | 1.47 | 0.36 | 0.16 | -0.11 | 3/11/2026 | 3/16/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.19 | 0.09 | 0.07 | -0.05 | 1/26/2026 | 3/16/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.48 | 0.01 | 0.02 | -0.01 | 3/16/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 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 | 3/16/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 6.23 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 3.10 | -0.02 | 0.02 | -0.02 | 2/23/2026 | 3/16/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.78 | -0.24 | 0.13 | -0.09 | 3/16/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 3.10 | 1.55 | % | 0.08 | 0 | 0 | 3.14 | -0.64 | 0.16 | -0.11 | 3/16/2026 3:59:56 PM EST | |||
| 22.50 | 2.90 | 4.30 | 3.60 | % | 0.16 | 0 | 0 | 2.40 | -0.91 | 0.07 | -0.05 | 3/16/2026 3:59:56 PM EST | |||
| 25.00 | 5.30 | 6.80 | 6.05 | % | 0.24 | 0 | 0 | 3.08 | -0.99 | 0.02 | -0.01 | 3/16/2026 3:59:56 PM EST | |||
| 30.00 | 10.10 | 12.00 | 11.05 | 11.50 | 0.00 | 0.00% | 0.37 | 0 | 2 | 4.49 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:56 PM EST |
| 35.00 | 14.90 | 17.20 | 16.05 | % | 0.46 | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST |