Options Chain for EAST WEST BANCORP INC COM (EWBC) - $101.60 as of 11/3/2025 3:18:03 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 | 43.40 | 47.30 | 45.35 | % | 0.82 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 60.00 | 38.40 | 42.50 | 40.45 | % | 0.67 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 65.00 | 33.40 | 37.40 | 35.40 | % | 0.54 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 70.00 | 28.30 | 32.50 | 30.40 | % | 0.43 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 75.00 | 23.40 | 27.50 | 25.45 | % | 0.34 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 80.00 | 18.50 | 22.30 | 20.40 | 21.80 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.95 | 0.99 | 0.00 | -0.01 | 10/28/2025 | 11/3/2025 3:59:55 PM EST |
| 85.00 | 14.00 | 17.00 | 15.50 | 18.65 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.84 | 0.96 | 0.01 | -0.03 | 10/22/2025 | 11/3/2025 3:59:55 PM EST |
| 90.00 | 8.90 | 12.40 | 10.65 | 9.60 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.78 | 0.89 | 0.02 | -0.06 | 10/17/2025 | 11/3/2025 3:59:55 PM EST |
| 95.00 | 4.60 | 8.30 | 6.45 | 9.30 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.61 | 0.76 | 0.04 | -0.08 | 10/22/2025 | 11/3/2025 3:59:55 PM EST |
| 100.00 | 2.65 | 4.40 | 3.53 | 3.72 | -0.30 | -7.47% | 0.04 | 4 | 72 | 0.36 | 0.54 | 0.05 | -0.10 | 11/3/2025 | 11/3/2025 3:59:55 PM EST |
| 105.00 | 0.85 | 2.35 | 1.60 | 1.30 | -0.25 | -16.13% | 0.02 | 6 | 261 | 0.37 | 0.31 | 0.04 | -0.08 | 11/3/2025 | 11/3/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 1.25 | 0.63 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.49 | 0.14 | 0.03 | -0.05 | 10/29/2025 | 11/3/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.53 | 0.05 | 0.01 | -0.02 | 10/30/2025 | 11/3/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.65 | 0.01 | 0.00 | -0.01 | 10/22/2025 | 11/3/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.68 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/3/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 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 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.67 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 11/3/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.14 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/3/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/3/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.88 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/3/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.73 | -0.01 | 0.00 | -0.01 | 10/28/2025 | 11/3/2025 3:59:55 PM EST |
| 85.00 | 0.10 | 0.50 | 0.30 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.49 | -0.04 | 0.01 | -0.03 | 10/30/2025 | 11/3/2025 3:59:55 PM EST |
| 90.00 | 0.05 | 2.65 | 1.35 | 0.97 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.58 | -0.11 | 0.02 | -0.06 | 10/29/2025 | 11/3/2025 3:59:55 PM EST |
| 95.00 | 0.60 | 1.75 | 1.18 | 1.00 | -0.83 | -45.36% | 0.01 | 1 | 79 | 0.37 | -0.24 | 0.04 | -0.08 | 11/3/2025 | 11/3/2025 3:59:55 PM EST |
| 100.00 | 1.70 | 4.40 | 3.05 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.39 | -0.46 | 0.05 | -0.10 | 10/31/2025 | 11/3/2025 3:59:55 PM EST |
| 105.00 | 4.20 | 8.00 | 6.10 | 5.92 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.34 | -0.69 | 0.04 | -0.08 | 10/28/2025 | 11/3/2025 3:59:55 PM EST |
| 110.00 | 8.50 | 11.50 | 10.00 | 17.25 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.61 | -0.86 | 0.03 | -0.05 | 10/16/2025 | 11/3/2025 3:59:55 PM EST |
| 115.00 | 13.50 | 16.40 | 14.95 | % | 0.13 | 0 | 0 | 0.69 | -0.95 | 0.01 | -0.02 | 11/3/2025 3:59:55 PM EST | |||
| 120.00 | 18.50 | 21.60 | 20.05 | % | 0.17 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 11/3/2025 3:59:55 PM EST | |||
| 125.00 | 23.50 | 26.60 | 25.05 | % | 0.20 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 130.00 | 28.50 | 31.00 | 29.75 | % | 0.23 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 135.00 | 33.30 | 36.50 | 34.90 | % | 0.26 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 140.00 | 38.50 | 41.50 | 40.00 | % | 0.29 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 145.00 | 43.50 | 46.50 | 45.00 | % | 0.31 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 150.00 | 47.80 | 51.70 | 49.75 | % | 0.33 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 155.00 | 52.80 | 56.70 | 54.75 | % | 0.35 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 160.00 | 57.80 | 61.70 | 59.75 | % | 0.37 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST |