Options Chain for EAST WEST BANCORP INC COM (EWBC) - $90.87 as of 3/28/2025 2:56:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 47.20 | 51.40 | 57.86 | 0.00 | 0.00% | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 3/28/2025 3:59:51 PM EST |
| 45.00 | 42.30 | 46.30 | 40.25 | 0.00 | 0.00% | 0 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:51 PM EST |
| 50.00 | 37.30 | 41.30 | 43.20 | 0.00 | 0.00% | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 3/28/2025 3:59:51 PM EST |
| 55.00 | 32.40 | 36.50 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 60.00 | 27.30 | 31.40 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 65.00 | 22.40 | 26.40 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 70.00 | 17.40 | 21.50 | 22.60 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.99 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 75.00 | 12.60 | 16.60 | 20.85 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.97 | 0.01 | -0.02 | 2/26/2025 | 3/28/2025 3:59:51 PM EST |
| 80.00 | 9.60 | 10.40 | 23.00 | 0.00 | 0.00% | 0 | 21 | 0.47 | 0.88 | 0.02 | -0.05 | 1/24/2025 | 3/28/2025 3:59:51 PM EST |
| 85.00 | 5.20 | 6.50 | 5.61 | -0.69 | -10.96% | 1 | 468 | 0.41 | 0.73 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 90.00 | 2.10 | 2.60 | 3.60 | 0.00 | 0.00% | 0 | 75 | 0.33 | 0.47 | 0.06 | -0.07 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 95.00 | 0.45 | 1.25 | 0.75 | -1.00 | -57.15% | 134 | 50 | 0.33 | 0.21 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 2.20 | 0.70 | 0.00 | 0.00% | 0 | 126 | 0.46 | 0.07 | 0.02 | -0.02 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 1.80 | 0.15 | 0.00 | 0.00% | 0 | 45 | 0.53 | 0.02 | 0.01 | -0.01 | 3/20/2025 | 3/28/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 0.50 | 0.05 | -0.25 | -83.34% | 3 | 91 | 0.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 68 | 0.79 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 1.75 | 0.40 | 0.00 | 0.00% | 0 | 27 | 0.90 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 1.75 | 1.75 | 0.00 | 0.00% | 0 | 12 | 0.98 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 3/28/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 1.75 | 1.40 | 0.00 | 0.00% | 0 | 11 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 3/28/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 1.90 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 1.90 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 145.00 | 0.00 | 1.90 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 1.90 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 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 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 100 | 1.55 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 3/28/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 3/28/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 20 | 1.15 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.35 | 0.16 | 0.00 | 0.00% | 0 | 188 | 0.92 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 81 | 0.72 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 2.00 | 0.65 | 0.00 | 0.00% | 0 | 15 | 0.70 | -0.01 | 0.00 | -0.01 | 3/7/2025 | 3/28/2025 3:59:51 PM EST |
| 75.00 | 0.05 | 1.90 | 0.22 | 0.00 | 0.00% | 0 | 22 | 0.67 | -0.03 | 0.01 | -0.02 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 80.00 | 0.40 | 1.25 | 0.53 | 0.00 | 0.00% | 0 | 46 | 0.48 | -0.12 | 0.02 | -0.05 | 3/21/2025 | 3/28/2025 3:59:51 PM EST |
| 85.00 | 1.05 | 1.45 | 0.94 | 0.00 | 0.00% | 0 | 60 | 0.35 | -0.27 | 0.04 | -0.07 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 90.00 | 2.80 | 3.30 | 1.55 | 0.00 | 0.00% | 0 | 152 | 0.31 | -0.53 | 0.06 | -0.07 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 95.00 | 6.10 | 6.90 | 2.76 | 0.00 | 0.00% | 0 | 52 | 0.30 | -0.79 | 0.04 | -0.05 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 100.00 | 8.80 | 12.70 | 13.25 | 0.00 | 0.00% | 0 | 34 | 0.50 | -0.93 | 0.02 | -0.02 | 3/14/2025 | 3/28/2025 3:59:51 PM EST |
| 105.00 | 13.70 | 17.80 | 7.10 | 0.00 | 0.00% | 0 | 18 | 0.56 | -0.98 | 0.01 | -0.01 | 1/22/2025 | 3/28/2025 3:59:51 PM EST |
| 110.00 | 18.70 | 22.90 | 7.90 | 0.00 | 0.00% | 0 | 1 | 0.67 | -1.00 | 0.00 | 0.00 | 11/22/2024 | 3/28/2025 3:59:51 PM EST |
| 115.00 | 23.70 | 27.90 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 120.00 | 28.70 | 32.90 | 20.00 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 3/28/2025 3:59:51 PM EST |
| 125.00 | 33.70 | 37.90 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 130.00 | 38.70 | 42.90 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 135.00 | 43.70 | 47.90 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 140.00 | 48.70 | 52.90 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 145.00 | 53.70 | 57.90 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 150.00 | 58.70 | 62.90 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |