Options Chain for EAST WEST BANCORP INC COM (EWBC) - $115.70 as of 12/23/2025 3:03:15 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 | 64.10 | 67.70 | 65.90 | % | 1.32 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 55.00 | 59.10 | 62.80 | 60.95 | 50.70 | 0.00 | 0.00% | 1.11 | 0 | 6 | 2.35 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 12/23/2025 1:58:56 PM EST |
| 60.00 | 54.00 | 57.40 | 55.70 | 43.21 | 0.00 | 0.00% | 0.93 | 0 | 2 | 1.90 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 12/23/2025 1:58:56 PM EST |
| 65.00 | 49.00 | 52.50 | 50.75 | 43.60 | 0.00 | 0.00% | 0.78 | 0 | 7 | 1.73 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 12/23/2025 1:58:56 PM EST |
| 70.00 | 44.10 | 47.50 | 45.80 | % | 0.65 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 75.00 | 38.90 | 42.50 | 40.70 | 32.75 | 0.00 | 0.00% | 0.54 | 0 | 2 | 1.38 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 12/23/2025 1:58:56 PM EST |
| 80.00 | 34.20 | 37.50 | 35.85 | 25.16 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 12/23/2025 1:58:56 PM EST |
| 85.00 | 29.20 | 32.60 | 30.90 | % | 0.36 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 90.00 | 24.10 | 27.00 | 25.55 | 25.75 | 0.00 | 0.00% | 0.28 | 0 | 9 | 0.82 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:56 PM EST |
| 95.00 | 19.20 | 22.20 | 20.70 | 17.25 | 0.00 | 0.00% | 0.22 | 0 | 46 | 0.72 | 0.99 | 0.00 | -0.01 | 12/9/2025 | 12/23/2025 1:58:56 PM EST |
| 100.00 | 14.20 | 17.30 | 15.75 | 14.80 | 0.00 | 0.00% | 0.16 | 0 | 85 | 0.60 | 0.97 | 0.01 | -0.01 | 12/15/2025 | 12/23/2025 1:58:56 PM EST |
| 105.00 | 9.50 | 12.50 | 11.00 | 10.00 | 0.00 | 0.00% | 0.10 | 0 | 37 | 0.48 | 0.90 | 0.02 | -0.03 | 12/10/2025 | 12/23/2025 1:58:56 PM EST |
| 110.00 | 6.50 | 7.40 | 6.95 | 6.80 | -0.45 | -6.21% | 0.06 | 1 | 352 | 0.31 | 0.75 | 0.04 | -0.05 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 115.00 | 2.75 | 4.90 | 3.83 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 116 | 0.30 | 0.54 | 0.05 | -0.07 | 12/16/2025 | 12/23/2025 1:58:56 PM EST |
| 120.00 | 0.80 | 1.60 | 1.20 | 1.15 | -0.40 | -25.81% | 0.01 | 156 | 59 | 0.25 | 0.29 | 0.05 | -0.06 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 125.00 | 0.00 | 2.50 | 1.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.49 | 0.12 | 0.03 | -0.03 | 12/22/2025 | 12/23/2025 1:58:56 PM EST |
| 130.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | 0.04 | 0.01 | -0.01 | 12/17/2025 | 12/23/2025 1:58:56 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.55 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:56 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 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 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.67 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 12/23/2025 1:58:56 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 12/23/2025 1:58:56 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 70.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 12/23/2025 1:58:56 PM EST |
| 80.00 | 0.00 | 1.50 | 0.75 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 12/23/2025 1:58:56 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.85 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 1:58:56 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.72 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/23/2025 1:58:56 PM EST |
| 95.00 | 0.05 | 0.25 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.41 | -0.01 | 0.00 | -0.01 | 12/22/2025 | 12/23/2025 1:58:56 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.55 | -0.03 | 0.01 | -0.01 | 12/10/2025 | 12/23/2025 1:58:56 PM EST |
| 105.00 | 0.00 | 2.00 | 1.00 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.52 | -0.10 | 0.02 | -0.03 | 12/4/2025 | 12/23/2025 1:58:56 PM EST |
| 110.00 | 0.30 | 2.25 | 1.28 | 1.06 | -0.08 | -7.02% | 0.01 | 1 | 10 | 0.28 | -0.25 | 0.04 | -0.05 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 115.00 | 1.95 | 4.00 | 2.98 | 2.70 | -0.50 | -15.63% | 0.03 | 2 | 5 | 0.27 | -0.46 | 0.05 | -0.07 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 120.00 | 4.10 | 6.60 | 5.35 | % | 0.04 | 0 | 0 | 0.35 | -0.71 | 0.05 | -0.06 | 12/23/2025 1:58:56 PM EST | |||
| 125.00 | 8.50 | 11.30 | 9.90 | % | 0.08 | 0 | 0 | 0.45 | -0.88 | 0.03 | -0.03 | 12/23/2025 1:58:56 PM EST | |||
| 130.00 | 12.50 | 16.30 | 14.40 | % | 0.11 | 0 | 0 | 0.57 | -0.96 | 0.01 | -0.01 | 12/23/2025 1:58:56 PM EST | |||
| 135.00 | 17.50 | 21.20 | 19.35 | 20.90 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.66 | -0.99 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 1:58:56 PM EST |
| 140.00 | 22.50 | 26.20 | 24.35 | % | 0.17 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 145.00 | 27.50 | 31.30 | 29.40 | % | 0.20 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 150.00 | 32.50 | 36.20 | 34.35 | % | 0.23 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 155.00 | 37.50 | 41.20 | 39.35 | % | 0.25 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 160.00 | 42.50 | 46.20 | 44.35 | % | 0.28 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST |