Options Chain for EAST WEST BANCORP INC COM (EWBC) - $107.53 as of 9/18/2025 2:45:07 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 | 53.00 | 55.40 | 54.20 | 44.56 | 0.00 | 0.00% | 0.99 | 0 | 1 | 8.70 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 9/18/2025 2:59:03 PM EST |
| 60.00 | 47.90 | 50.40 | 49.15 | % | 0.82 | 0 | 0 | 7.76 | 1.00 | 0.00 | 0.00 | 9/18/2025 2:59:03 PM EST | |||
| 65.00 | 42.80 | 45.60 | 44.20 | % | 0.68 | 0 | 0 | 6.72 | 1.00 | 0.00 | 0.00 | 9/18/2025 2:59:03 PM EST | |||
| 70.00 | 37.90 | 40.70 | 39.30 | % | 0.56 | 0 | 0 | 6.50 | 1.00 | 0.00 | 0.00 | 9/18/2025 2:59:03 PM EST | |||
| 75.00 | 33.20 | 35.50 | 34.35 | % | 0.46 | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 9/18/2025 2:59:03 PM EST | |||
| 80.00 | 27.90 | 30.80 | 29.35 | % | 0.37 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 9/18/2025 2:59:03 PM EST | |||
| 85.00 | 23.00 | 26.50 | 24.75 | % | 0.29 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 9/18/2025 2:59:03 PM EST | |||
| 90.00 | 18.10 | 20.50 | 19.30 | % | 0.21 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 9/18/2025 2:59:03 PM EST | |||
| 95.00 | 13.00 | 15.30 | 14.15 | 12.95 | 0.00 | 0.00% | 0.15 | 0 | 2 | 2.49 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 2:59:03 PM EST |
| 100.00 | 7.70 | 10.50 | 9.10 | 9.05 | 0.00 | 0.00% | 0.09 | 0 | 15 | 1.98 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 2:59:03 PM EST |
| 105.00 | 4.30 | 5.10 | 4.70 | 4.10 | 0.00 | 0.00% | 0.04 | 0 | 387 | 1.10 | 1.00 | 0.01 | 0.00 | 9/17/2025 | 9/18/2025 2:59:03 PM EST |
| 110.00 | 0.35 | 0.80 | 0.58 | 0.73 | +0.35 | +92.11% | 0.01 | 1 | 55 | 0.43 | 0.40 | 0.17 | -0.31 | 9/18/2025 | 9/18/2025 2:59:03 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.15 | 0.01 | 0.01 | -0.01 | 9/9/2025 | 9/18/2025 2:59:03 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 9/18/2025 2:59:03 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 41 | 3.05 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/18/2025 2:59:03 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 9/18/2025 2:59:03 PM EST | |||
| 135.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 9/18/2025 2:59:03 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 9/18/2025 2:59:03 PM EST | |||
| 145.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 9/18/2025 2:59:03 PM EST | |||
| 150.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 2:59:03 PM EST | |||
| 155.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 9/18/2025 2:59:03 PM EST | |||
| 160.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 9/18/2025 2:59:03 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 2:59:03 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 2:59:03 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 2:59:03 PM EST | |||
| 70.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 2:59:03 PM EST | |||
| 75.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 9/18/2025 2:59:03 PM EST | |||
| 80.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 9/18/2025 2:59:03 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 9/18/2025 2:59:03 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.86 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/18/2025 2:59:03 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.24 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/18/2025 2:59:03 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 274 | 1.42 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 2:59:03 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.55 | 0.00 | 0.01 | 0.00 | 9/17/2025 | 9/18/2025 2:59:03 PM EST |
| 110.00 | 0.50 | 2.90 | 1.70 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.03 | -0.60 | 0.17 | -0.31 | 7/22/2025 | 9/18/2025 2:59:03 PM EST |
| 115.00 | 4.40 | 7.00 | 5.70 | % | 0.05 | 0 | 0 | 1.33 | -0.99 | 0.01 | -0.01 | 9/18/2025 2:59:03 PM EST | |||
| 120.00 | 8.70 | 12.20 | 10.45 | % | 0.09 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 9/18/2025 2:59:03 PM EST | |||
| 125.00 | 14.40 | 17.00 | 15.70 | % | 0.13 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 9/18/2025 2:59:03 PM EST | |||
| 130.00 | 19.30 | 21.90 | 20.60 | % | 0.16 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 9/18/2025 2:59:03 PM EST | |||
| 135.00 | 24.30 | 27.20 | 25.75 | % | 0.19 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 9/18/2025 2:59:03 PM EST | |||
| 140.00 | 29.30 | 31.60 | 30.45 | % | 0.22 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 9/18/2025 2:59:03 PM EST | |||
| 145.00 | 34.30 | 37.20 | 35.75 | % | 0.25 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 9/18/2025 2:59:03 PM EST | |||
| 150.00 | 39.60 | 41.80 | 40.70 | % | 0.27 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 9/18/2025 2:59:03 PM EST | |||
| 155.00 | 44.50 | 47.00 | 45.75 | % | 0.30 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 9/18/2025 2:59:03 PM EST | |||
| 160.00 | 49.40 | 52.20 | 50.80 | % | 0.32 | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 9/18/2025 2:59:03 PM EST |