Options Chain for EASTERN BANKSHARES INC COM (EBC) - $23.13 as of 8/12/2026 11:09:36 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 | 19.50 | 21.90 | 20.70 | 17.67 | 0.00 | 0.00% | 8.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 8/12/2026 9:58:54 AM EST |
| 5.00 | 17.00 | 19.40 | 18.20 | % | 3.64 | 0 | 0 | 9.84 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:58:54 AM EST | |||
| 7.50 | 14.50 | 16.90 | 15.70 | % | 2.09 | 0 | 0 | 7.28 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:58:54 AM EST | |||
| 10.00 | 12.00 | 14.40 | 13.20 | 9.46 | 0.00 | 0.00% | 1.32 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 8/12/2026 9:58:54 AM EST |
| 12.50 | 10.00 | 11.50 | 10.75 | % | 0.86 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:58:54 AM EST | |||
| 15.00 | 7.50 | 9.00 | 8.25 | % | 0.55 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:58:54 AM EST | |||
| 17.50 | 5.10 | 6.50 | 5.80 | 5.79 | 0.00 | 0.00% | 0.33 | 0 | 106 | 2.16 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/12/2026 9:58:54 AM EST |
| 20.00 | 2.70 | 3.90 | 3.30 | 3.25 | 0.00 | 0.00% | 0.16 | 0 | 70 | 1.37 | 1.00 | 0.01 | 0.00 | 8/3/2026 | 8/12/2026 9:58:54 AM EST |
| 22.50 | 0.50 | 1.25 | 0.88 | 0.72 | 0.00 | 0.00% | 0.04 | 0 | 437 | 0.58 | 0.73 | 0.27 | -0.02 | 8/11/2026 | 8/12/2026 9:58:54 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.96 | 0.09 | 0.13 | -0.01 | 8/5/2026 | 8/12/2026 9:58:54 AM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:54 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:54 AM 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 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 8/12/2026 9:58:54 AM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:58:54 AM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 6.19 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:54 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:54 AM EST | |||
| 12.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:54 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:54 AM EST | |||
| 17.50 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.75 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 8/12/2026 9:58:54 AM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 53 | 1.43 | 0.00 | 0.01 | 0.00 | 7/27/2026 | 8/12/2026 9:58:54 AM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.74 | -0.27 | 0.27 | -0.02 | 8/7/2026 | 8/12/2026 9:58:54 AM EST |
| 25.00 | 1.50 | 2.15 | 1.83 | % | 0.07 | 0 | 0 | 0.66 | -0.91 | 0.13 | -0.01 | 8/12/2026 9:58:54 AM EST | |||
| 30.00 | 6.10 | 7.50 | 6.80 | % | 0.23 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:58:54 AM EST | |||
| 35.00 | 10.60 | 13.00 | 11.80 | % | 0.34 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:58:54 AM EST |