Options Chain for EAST WEST BANCORP INC COM (EWBC) - $77.43 as of 4/17/2025 8:45:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 36.20 | 39.60 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 45.00 | 31.20 | 34.70 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 50.00 | 26.90 | 29.00 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 55.00 | 20.90 | 24.50 | % | 0 | 0 | 1.26 | 0.98 | 0.00 | -0.01 | 4/17/2025 3:59:51 PM EST | |||
| 60.00 | 16.00 | 20.00 | % | 0 | 0 | 1.14 | 0.94 | 0.01 | -0.02 | 4/17/2025 3:59:51 PM EST | |||
| 65.00 | 11.30 | 15.00 | % | 0 | 0 | 0.94 | 0.88 | 0.02 | -0.04 | 4/17/2025 3:59:51 PM EST | |||
| 70.00 | 8.50 | 9.50 | 5.00 | 0.00 | 0.00% | 0 | 51 | 0.77 | 0.77 | 0.03 | -0.06 | 4/10/2025 | 4/17/2025 3:59:51 PM EST |
| 75.00 | 4.90 | 5.80 | 4.99 | +0.99 | +24.75% | 7 | 9 | 0.47 | 0.62 | 0.04 | -0.07 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 80.00 | 2.15 | 4.80 | 2.82 | +0.59 | +26.46% | 160 | 54 | 0.53 | 0.41 | 0.04 | -0.06 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 85.00 | 0.45 | 1.60 | 1.53 | +0.73 | +91.25% | 27 | 179 | 0.39 | 0.22 | 0.03 | -0.04 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 90.00 | 0.05 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.10 | 0.02 | -0.03 | 4/7/2025 | 4/17/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 1.60 | 0.43 | 0.00 | 0.00% | 0 | 22 | 0.75 | 0.04 | 0.01 | -0.01 | 4/4/2025 | 4/17/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 2.15 | 0.89 | 0.00 | 0.00% | 0 | 12 | 0.95 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 4/17/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 1.50 | 0.40 | 0.00 | 0.00% | 0 | 10 | 1.04 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/17/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 2.00 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 2.00 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 2.00 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 1.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.70 | 0.20 | -0.05 | -20.00% | 14 | 3 | 1.57 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 1.65 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 55.00 | 0.30 | 1.15 | 0.47 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.02 | 0.00 | -0.01 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 60.00 | 0.45 | 1.10 | 0.92 | 0.00 | 0.00% | 0 | 47 | 0.74 | -0.06 | 0.01 | -0.02 | 4/15/2025 | 4/17/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 1.30 | 1.37 | 0.00 | 0.00% | 0 | 41 | 0.70 | -0.12 | 0.02 | -0.04 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 70.00 | 0.55 | 2.00 | 1.68 | -0.72 | -30.00% | 26 | 7 | 0.46 | -0.23 | 0.03 | -0.06 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 75.00 | 2.35 | 3.70 | 3.20 | -0.50 | -13.52% | 9 | 54 | 0.48 | -0.38 | 0.04 | -0.07 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 80.00 | 3.60 | 5.90 | 10.95 | 0.00 | 0.00% | 0 | 103 | 0.37 | -0.59 | 0.04 | -0.06 | 4/4/2025 | 4/17/2025 3:59:51 PM EST |
| 85.00 | 7.60 | 10.80 | 12.26 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.78 | 0.03 | -0.04 | 4/9/2025 | 4/17/2025 3:59:51 PM EST |
| 90.00 | 11.90 | 14.90 | 17.35 | 0.00 | 0.00% | 0 | 3 | 0.76 | -0.90 | 0.02 | -0.03 | 4/4/2025 | 4/17/2025 3:59:51 PM EST |
| 95.00 | 16.10 | 19.90 | 5.30 | 0.00 | 0.00% | 0 | 2 | 0.89 | -0.96 | 0.01 | -0.01 | 3/25/2025 | 4/17/2025 3:59:51 PM EST |
| 100.00 | 21.00 | 24.90 | 28.25 | 0.00 | 0.00% | 0 | 15 | 1.02 | -0.99 | 0.00 | -0.01 | 4/11/2025 | 4/17/2025 3:59:51 PM EST |
| 105.00 | 26.10 | 29.20 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 110.00 | 30.90 | 34.90 | 18.10 | 0.00 | 0.00% | 0 | 2 | 1.24 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 4/17/2025 3:59:51 PM EST |
| 115.00 | 36.00 | 39.50 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 120.00 | 40.90 | 44.90 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 125.00 | 45.90 | 49.70 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 130.00 | 50.90 | 54.90 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST |