Options Chain for EASTERN BANKSHARES INC COM (EBC) - $20.35 as of 1/27/2026 7:54:05 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 | 16.40 | 19.80 | 18.10 | 16.38 | 0.00 | 0.00% | 7.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 1/27/2026 3:59:56 PM EST |
| 5.00 | 13.90 | 17.40 | 15.65 | 13.93 | 0.00 | 0.00% | 3.13 | 0 | 0 | 7.68 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 1/27/2026 3:59:56 PM EST |
| 7.50 | 11.50 | 14.90 | 13.20 | % | 1.76 | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 1/27/2026 3:59:56 PM EST | |||
| 10.00 | 9.40 | 12.40 | 10.90 | 7.50 | 0.00 | 0.00% | 1.09 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 1/27/2026 3:59:56 PM EST |
| 12.50 | 6.90 | 9.90 | 8.40 | 5.10 | 0.00 | 0.00% | 0.67 | 0 | 7 | 3.17 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 1/27/2026 3:59:56 PM EST |
| 15.00 | 3.70 | 6.80 | 5.25 | 5.10 | 0.00 | 0.00% | 0.35 | 0 | 25 | 1.99 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/27/2026 3:59:56 PM EST |
| 17.50 | 2.75 | 2.95 | 2.85 | 2.80 | +0.05 | +1.82% | 0.16 | 1 | 997 | 0.48 | 0.99 | 0.03 | 0.00 | 1/27/2026 | 1/27/2026 3:59:56 PM EST |
| 20.00 | 0.60 | 0.80 | 0.70 | 0.65 | +0.15 | +30.00% | 0.03 | 21 | 209 | 0.25 | 0.61 | 0.29 | -0.01 | 1/27/2026 | 1/27/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 1,529 | 0.41 | 0.06 | 0.09 | 0.00 | 1/27/2026 | 1/27/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 1/27/2026 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 | 1/27/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.04 | 0 | 42 | 2.70 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 1/27/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.45 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/27/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.45 | -0.01 | 0.03 | 0.00 | 1/23/2026 | 1/27/2026 3:59:56 PM EST |
| 20.00 | 0.25 | 0.50 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 2,002 | 0.25 | -0.39 | 0.29 | -0.01 | 1/26/2026 | 1/27/2026 3:59:56 PM EST |
| 22.50 | 0.95 | 4.40 | 2.68 | % | 0.12 | 0 | 0 | 1.47 | -0.94 | 0.09 | 0.00 | 1/27/2026 3:59:56 PM EST | |||
| 25.00 | 3.40 | 6.30 | 4.85 | % | 0.19 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 1/27/2026 3:59:56 PM EST | |||
| 30.00 | 8.70 | 10.90 | 9.80 | % | 0.33 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 1/27/2026 3:59:56 PM EST | |||
| 35.00 | 13.70 | 16.10 | 14.90 | % | 0.43 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 1/27/2026 3:59:56 PM EST |