Options Chain for EAST WEST BANCORP INC COM (EWBC) - $105.20 as of 8/22/2025 8:04:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 48.30 | 52.50 | 50.40 | 44.56 | 0.00 | 0.00% | 0.92 | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 4:00:02 PM EST |
| 60.00 | 43.40 | 47.70 | 45.55 | % | 0.76 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 65.00 | 38.40 | 42.50 | 40.45 | % | 0.62 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 70.00 | 33.40 | 37.40 | 35.40 | % | 0.51 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 75.00 | 28.40 | 32.40 | 30.40 | % | 0.41 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 80.00 | 23.50 | 27.60 | 25.55 | % | 0.32 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 85.00 | 18.50 | 22.70 | 20.60 | % | 0.24 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 90.00 | 13.50 | 17.60 | 15.55 | % | 0.17 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.02 | 8/22/2025 4:00:02 PM EST | |||
| 95.00 | 8.60 | 12.60 | 10.60 | 8.65 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.56 | 0.94 | 0.02 | -0.03 | 8/13/2025 | 8/22/2025 4:00:02 PM EST |
| 100.00 | 6.20 | 7.20 | 6.70 | 6.37 | +2.87 | +82.00% | 0.07 | 3 | 19 | 0.45 | 0.81 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 105.00 | 2.85 | 3.20 | 3.03 | 3.20 | +1.80 | +128.58% | 0.03 | 62 | 262 | 0.23 | 0.56 | 0.06 | -0.06 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 110.00 | 0.80 | 1.25 | 1.03 | 1.00 | +0.60 | +150.00% | 0.01 | 14 | 51 | 0.22 | 0.26 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 1.30 | 0.65 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.37 | 0.07 | 0.02 | -0.02 | 7/23/2025 | 8/22/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.51 | 0.01 | 0.01 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.68 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 2.10 | 1.05 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.69 | -0.01 | 0.00 | -0.02 | 8/8/2025 | 8/22/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 1.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.40 | -0.06 | 0.02 | -0.03 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 100.00 | 0.65 | 1.15 | 0.90 | 0.99 | -1.36 | -57.88% | 0.01 | 1 | 272 | 0.23 | -0.19 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 105.00 | 2.15 | 2.70 | 2.43 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 185 | 0.24 | -0.44 | 0.06 | -0.06 | 8/19/2025 | 8/22/2025 4:00:02 PM EST |
| 110.00 | 4.00 | 7.40 | 5.70 | 4.70 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.41 | -0.74 | 0.05 | -0.04 | 7/22/2025 | 8/22/2025 4:00:02 PM EST |
| 115.00 | 7.60 | 11.90 | 9.75 | % | 0.08 | 0 | 0 | 0.49 | -0.93 | 0.02 | -0.02 | 8/22/2025 4:00:02 PM EST | |||
| 120.00 | 12.70 | 16.90 | 14.80 | % | 0.12 | 0 | 0 | 0.61 | -0.99 | 0.01 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 125.00 | 18.70 | 21.30 | 20.00 | % | 0.16 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 130.00 | 23.60 | 26.90 | 25.25 | % | 0.19 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 135.00 | 28.00 | 31.50 | 29.75 | % | 0.22 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 140.00 | 33.20 | 36.90 | 35.05 | % | 0.25 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 145.00 | 38.10 | 41.50 | 39.80 | % | 0.27 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 150.00 | 43.20 | 46.90 | 45.05 | % | 0.30 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 155.00 | 48.00 | 51.70 | 49.85 | % | 0.32 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 160.00 | 52.80 | 56.70 | 54.75 | % | 0.34 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST |