Options Chain for EAST WEST BANCORP INC COM (EWBC) - $88.18 as of 5/5/2025 8:05:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 46.70 | 50.40 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 45.00 | 41.70 | 45.50 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 50.00 | 36.80 | 40.60 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 55.00 | 32.40 | 35.70 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 60.00 | 28.20 | 30.80 | % | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 65.00 | 23.30 | 25.90 | % | 0 | 0 | 0.90 | 0.96 | 0.01 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 70.00 | 18.60 | 20.40 | % | 0 | 0 | 0.74 | 0.92 | 0.01 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 75.00 | 13.60 | 16.40 | % | 0 | 0 | 0.59 | 0.88 | 0.01 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 80.00 | 9.50 | 12.20 | % | 0 | 0 | 0.41 | 0.80 | 0.02 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 85.00 | 5.70 | 7.00 | 5.37 | 0.00 | 0.00% | 0 | 12 | 0.30 | 0.67 | 0.03 | -0.06 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 90.00 | 2.95 | 3.60 | 3.70 | 0.00 | 0.00% | 0 | 16 | 0.29 | 0.49 | 0.04 | -0.05 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 95.00 | 1.25 | 2.00 | 1.82 | 0.00 | 0.00% | 0 | 14 | 0.28 | 0.29 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 100.00 | 0.25 | 1.00 | 0.75 | +0.40 | +114.29% | 1 | 5 | 0.26 | 0.15 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 105.00 | 0.05 | 0.60 | % | 0 | 0 | 0.30 | 0.06 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.20 | % | 0 | 0 | 0.64 | 0.03 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:57 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 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 1.40 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 65.00 | 0.05 | 0.95 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.04 | 0.01 | -0.03 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 70.00 | 0.20 | 0.95 | 3.45 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.08 | 0.01 | -0.04 | 4/21/2025 | 5/5/2025 3:59:57 PM EST |
| 75.00 | 0.25 | 1.55 | % | 0 | 0 | 0.41 | -0.12 | 0.01 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 80.00 | 0.55 | 2.50 | 2.85 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.20 | 0.02 | -0.05 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 85.00 | 1.95 | 2.90 | 4.20 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.33 | 0.03 | -0.06 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 90.00 | 3.80 | 5.00 | 4.00 | 0.00 | 0.00% | 1 | 18 | 0.31 | -0.51 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 95.00 | 6.70 | 9.00 | % | 0 | 0 | 0.48 | -0.71 | 0.04 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 100.00 | 10.00 | 12.80 | 11.60 | % | 16 | 0 | 0.43 | -0.85 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 105.00 | 14.70 | 18.50 | % | 0 | 0 | 0.60 | -0.94 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 110.00 | 19.90 | 22.30 | % | 0 | 0 | 0.49 | -0.97 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 115.00 | 24.60 | 28.50 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |