Options Chain for EAST WEST BANCORP INC COM (EWBC) - $108.87 as of 7/4/2025 8:02:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 67.00 | 71.00 | 69.00 | % | 1.73 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 45.00 | 62.00 | 66.00 | 64.00 | % | 1.42 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 50.00 | 57.10 | 61.00 | 59.05 | % | 1.18 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 55.00 | 52.10 | 56.00 | 54.05 | 32.58 | 0.00 | 0.00% | 0.98 | 0 | 15 | 2.70 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 7/3/2025 12:58:59 PM EST |
| 60.00 | 46.80 | 50.20 | 48.50 | % | 0.81 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 65.00 | 42.00 | 46.00 | 44.00 | 34.81 | 0.00 | 0.00% | 0.68 | 0 | 7 | 2.17 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 7/3/2025 12:58:59 PM EST |
| 70.00 | 37.00 | 41.10 | 39.05 | 27.00 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 7/3/2025 12:58:59 PM EST |
| 75.00 | 31.90 | 36.00 | 33.95 | 12.70 | 0.00 | 0.00% | 0.45 | 0 | 3 | 1.67 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 7/3/2025 12:58:59 PM EST |
| 80.00 | 27.50 | 30.80 | 29.15 | 9.00 | 0.00 | 0.00% | 0.36 | 0 | 4 | 1.40 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 7/3/2025 12:58:59 PM EST |
| 85.00 | 22.50 | 25.80 | 24.15 | 14.97 | 0.00 | 0.00% | 0.28 | 0 | 28 | 1.19 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/3/2025 12:58:59 PM EST |
| 90.00 | 17.80 | 20.50 | 19.15 | 12.25 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.94 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/3/2025 12:58:59 PM EST |
| 95.00 | 13.30 | 14.90 | 14.10 | 6.25 | 0.00 | 0.00% | 0.15 | 0 | 166 | 0.63 | 0.99 | 0.00 | -0.01 | 6/27/2025 | 7/3/2025 12:58:59 PM EST |
| 100.00 | 8.40 | 10.30 | 9.35 | 5.80 | 0.00 | 0.00% | 0.09 | 0 | 183 | 0.53 | 0.91 | 0.02 | -0.04 | 7/1/2025 | 7/3/2025 12:58:59 PM EST |
| 105.00 | 4.50 | 5.60 | 5.05 | 4.90 | +1.70 | +53.13% | 0.05 | 2 | 333 | 0.31 | 0.75 | 0.05 | -0.07 | 7/3/2025 | 7/3/2025 12:58:59 PM EST |
| 110.00 | 1.20 | 2.40 | 1.80 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 142 | 0.26 | 0.43 | 0.07 | -0.08 | 7/2/2025 | 7/3/2025 12:58:59 PM EST |
| 115.00 | 0.00 | 2.65 | 1.33 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.56 | 0.16 | 0.04 | -0.05 | 4/3/2025 | 7/3/2025 12:58:59 PM EST |
| 120.00 | 0.00 | 1.10 | 0.55 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.50 | 0.03 | 0.01 | -0.01 | 12/11/2024 | 7/3/2025 12:58:59 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 7/3/2025 12:58:59 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.26 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 7/3/2025 12:58:59 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.08 | 1.71 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.79 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 7/3/2025 12:58:59 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 7/3/2025 12:58:59 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.47 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 7/3/2025 12:58:59 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.29 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/3/2025 12:58:59 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.13 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 7/3/2025 12:58:59 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 4 | 20 | 0.79 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:58:59 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.86 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/3/2025 12:58:59 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.14 | -0.16 | -53.34% | 0.00 | 1 | 25 | 0.77 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:58:59 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.60 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/3/2025 12:58:59 PM EST |
| 95.00 | 0.00 | 2.25 | 1.13 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.87 | -0.01 | 0.00 | -0.01 | 6/26/2025 | 7/3/2025 12:58:59 PM EST |
| 100.00 | 0.20 | 0.55 | 0.38 | 0.29 | -0.25 | -46.30% | 0.00 | 20 | 36 | 0.33 | -0.09 | 0.02 | -0.04 | 7/3/2025 | 7/3/2025 12:58:59 PM EST |
| 105.00 | 0.00 | 1.85 | 0.93 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.40 | -0.25 | 0.05 | -0.07 | 7/2/2025 | 7/3/2025 12:58:59 PM EST |
| 110.00 | 1.15 | 4.50 | 2.83 | 11.70 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.45 | -0.57 | 0.07 | -0.08 | 12/11/2024 | 7/3/2025 12:58:59 PM EST |
| 115.00 | 4.80 | 8.30 | 6.55 | 24.10 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.52 | -0.84 | 0.04 | -0.05 | 3/19/2025 | 7/3/2025 12:58:59 PM EST |
| 120.00 | 9.60 | 13.00 | 11.30 | % | 0.09 | 0 | 0 | 0.64 | -0.97 | 0.01 | -0.01 | 7/3/2025 12:58:59 PM EST | |||
| 125.00 | 14.30 | 17.50 | 15.90 | % | 0.13 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 130.00 | 19.60 | 22.60 | 21.10 | % | 0.16 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 135.00 | 24.50 | 27.60 | 26.05 | % | 0.19 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 140.00 | 29.10 | 32.90 | 31.00 | % | 0.22 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 145.00 | 34.10 | 38.20 | 36.15 | % | 0.25 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 150.00 | 39.00 | 42.90 | 40.95 | % | 0.27 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 155.00 | 44.00 | 48.20 | 46.10 | % | 0.30 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 160.00 | 49.00 | 52.90 | 50.95 | % | 0.32 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST |