Options Chain for EAST WEST BANCORP INC COM (EWBC) - $95.81 as of 5/21/2025 4:12:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 49.00 | 53.00 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:58 PM EST | |||
| 45.00 | 43.90 | 48.00 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:58 PM EST | |||
| 50.00 | 39.00 | 43.10 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:58 PM EST | |||
| 55.00 | 34.10 | 38.10 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:58 PM EST | |||
| 60.00 | 29.10 | 33.10 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:58 PM EST | |||
| 65.00 | 24.10 | 28.30 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:58 PM EST | |||
| 70.00 | 20.50 | 23.30 | % | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.01 | 5/21/2025 3:59:58 PM EST | |||
| 75.00 | 15.50 | 18.40 | % | 0 | 0 | 0.82 | 0.97 | 0.01 | -0.02 | 5/21/2025 3:59:58 PM EST | |||
| 80.00 | 11.20 | 13.80 | % | 0 | 0 | 0.64 | 0.91 | 0.02 | -0.04 | 5/21/2025 3:59:58 PM EST | |||
| 85.00 | 6.20 | 8.40 | 11.00 | 0.00 | 0.00% | 0 | 19 | 0.32 | 0.78 | 0.03 | -0.05 | 5/16/2025 | 5/21/2025 3:59:58 PM EST |
| 90.00 | 2.95 | 4.10 | 5.00 | -1.50 | -23.08% | 10 | 27 | 0.28 | 0.58 | 0.05 | -0.06 | 5/21/2025 | 5/21/2025 3:59:58 PM EST |
| 95.00 | 1.20 | 1.95 | 1.65 | -1.55 | -48.44% | 3 | 34 | 0.29 | 0.32 | 0.05 | -0.05 | 5/21/2025 | 5/21/2025 3:59:58 PM EST |
| 100.00 | 0.30 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 205 | 0.28 | 0.13 | 0.03 | -0.03 | 5/20/2025 | 5/21/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.75 | 0.78 | 0.00 | 0.00% | 0 | 10 | 0.42 | 0.04 | 0.01 | -0.01 | 5/12/2025 | 5/21/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 5/21/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:58 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 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/21/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.15 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/21/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.75 | 3.45 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.01 | 0.00 | -0.01 | 4/21/2025 | 5/21/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.65 | % | 0 | 0 | 0.55 | -0.03 | 0.01 | -0.02 | 5/21/2025 3:59:58 PM EST | |||
| 80.00 | 0.10 | 0.75 | 0.49 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.09 | 0.02 | -0.04 | 5/19/2025 | 5/21/2025 3:59:58 PM EST |
| 85.00 | 0.85 | 1.45 | 0.86 | 0.00 | 0.00% | 0 | 5 | 0.34 | -0.22 | 0.03 | -0.05 | 5/19/2025 | 5/21/2025 3:59:58 PM EST |
| 90.00 | 2.15 | 3.10 | 2.35 | +1.00 | +74.08% | 3 | 94 | 0.31 | -0.42 | 0.05 | -0.06 | 5/21/2025 | 5/21/2025 3:59:58 PM EST |
| 95.00 | 4.20 | 5.90 | 3.20 | 0.00 | 0.00% | 0 | 5 | 0.25 | -0.68 | 0.05 | -0.05 | 5/19/2025 | 5/21/2025 3:59:58 PM EST |
| 100.00 | 8.40 | 9.80 | 11.60 | 0.00 | 0.00% | 0 | 16 | 0.39 | -0.87 | 0.03 | -0.03 | 5/5/2025 | 5/21/2025 3:59:58 PM EST |
| 105.00 | 12.20 | 16.10 | % | 0 | 0 | 0.44 | -0.96 | 0.01 | -0.01 | 5/21/2025 3:59:58 PM EST | |||
| 110.00 | 17.40 | 19.60 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 5/21/2025 3:59:58 PM EST | |||
| 115.00 | 22.30 | 24.60 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:58 PM EST |