Options Chain for EAST WEST BANCORP INC COM (EWBC) - $131.88 as of 8/7/2026 6:00:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 79.80 | 83.80 | 81.80 | % | 1.64 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 55.00 | 74.80 | 78.90 | 76.85 | % | 1.40 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 60.00 | 69.80 | 73.80 | 71.80 | % | 1.20 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 65.00 | 64.90 | 68.90 | 66.90 | % | 1.03 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 70.00 | 59.90 | 63.90 | 61.90 | % | 0.88 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 75.00 | 55.00 | 58.90 | 56.95 | % | 0.76 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 80.00 | 50.10 | 52.90 | 51.50 | % | 0.64 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 85.00 | 45.00 | 48.10 | 46.55 | % | 0.55 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 90.00 | 39.80 | 44.00 | 41.90 | % | 0.47 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 95.00 | 35.00 | 38.30 | 36.65 | 34.44 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 8/7/2026 4:00:09 PM EST |
| 100.00 | 29.90 | 34.00 | 31.95 | % | 0.32 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 105.00 | 25.20 | 28.30 | 26.75 | 20.70 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 8/7/2026 4:00:09 PM EST |
| 110.00 | 20.00 | 23.90 | 21.95 | 21.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:09 PM EST |
| 115.00 | 14.90 | 19.00 | 16.95 | % | 0.15 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 120.00 | 10.70 | 14.20 | 12.45 | 14.52 | 0.00 | 0.00% | 0.10 | 0 | 94 | 0.80 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:09 PM EST |
| 125.00 | 6.50 | 8.00 | 7.25 | 9.40 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.46 | 0.90 | 0.05 | -0.02 | 7/21/2026 | 8/7/2026 4:00:09 PM EST |
| 130.00 | 1.10 | 4.40 | 2.75 | 2.90 | -2.72 | -48.40% | 0.02 | 1 | 103 | 0.45 | 0.59 | 0.07 | -0.06 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 135.00 | 0.60 | 1.00 | 0.80 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 250 | 0.22 | 0.27 | 0.05 | -0.06 | 8/4/2026 | 8/7/2026 4:00:09 PM EST |
| 140.00 | 0.00 | 2.10 | 1.05 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 179 | 0.53 | 0.08 | 0.02 | -0.03 | 8/6/2026 | 8/7/2026 4:00:09 PM EST |
| 145.00 | 0.00 | 2.25 | 1.13 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.68 | 0.02 | 0.01 | -0.01 | 7/23/2026 | 8/7/2026 4:00:09 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.79 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:09 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:09 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 5 | 3.27 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 3 | 2.99 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 4 | 2.72 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 5 | 2.48 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 2.25 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.04 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 8/7/2026 4:00:09 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 8/7/2026 4:00:09 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 8/7/2026 4:00:09 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:09 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 8/7/2026 4:00:09 PM EST |
| 110.00 | 0.00 | 2.25 | 1.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:09 PM EST |
| 115.00 | 0.00 | 1.95 | 0.98 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.75 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:09 PM EST |
| 120.00 | 0.00 | 2.55 | 1.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.66 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:09 PM EST |
| 125.00 | 0.20 | 2.85 | 1.53 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.35 | -0.10 | 0.05 | -0.02 | 7/27/2026 | 8/7/2026 4:00:09 PM EST |
| 130.00 | 0.00 | 3.30 | 1.65 | 1.20 | -0.80 | -40.00% | 0.01 | 4 | 78 | 0.35 | -0.41 | 0.07 | -0.06 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 135.00 | 2.65 | 5.90 | 4.28 | 2.95 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.30 | -0.73 | 0.05 | -0.06 | 8/4/2026 | 8/7/2026 4:00:09 PM EST |
| 140.00 | 6.30 | 10.40 | 8.35 | 9.50 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.37 | -0.92 | 0.02 | -0.03 | 7/22/2026 | 8/7/2026 4:00:09 PM EST |
| 145.00 | 11.20 | 14.80 | 13.00 | % | 0.09 | 0 | 0 | 0.44 | -0.98 | 0.01 | -0.01 | 8/7/2026 4:00:09 PM EST | |||
| 150.00 | 16.40 | 20.30 | 18.35 | % | 0.12 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 155.00 | 21.30 | 25.30 | 23.30 | % | 0.15 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 160.00 | 26.30 | 30.30 | 28.30 | % | 0.18 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 165.00 | 31.30 | 35.30 | 33.30 | % | 0.20 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 170.00 | 36.30 | 40.30 | 38.30 | % | 0.23 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 175.00 | 41.40 | 45.30 | 43.35 | % | 0.25 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 180.00 | 46.40 | 50.30 | 48.35 | % | 0.27 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 185.00 | 51.30 | 55.20 | 53.25 | % | 0.29 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST |