Options Chain for EAST WEST BANCORP INC COM (EWBC) - $99.96 as of 11/4/2025 8:42:12 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 | 43.20 | 47.10 | 45.15 | % | 0.82 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:47 PM EST | |||
| 60.00 | 38.30 | 42.10 | 40.20 | % | 0.67 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:47 PM EST | |||
| 65.00 | 33.20 | 37.10 | 35.15 | % | 0.54 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:47 PM EST | |||
| 70.00 | 28.20 | 32.20 | 30.20 | % | 0.43 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:47 PM EST | |||
| 75.00 | 23.30 | 27.20 | 25.25 | % | 0.34 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:47 PM EST | |||
| 80.00 | 18.40 | 22.30 | 20.35 | 21.80 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.15 | 1.00 | 0.00 | -0.01 | 10/28/2025 | 11/4/2025 3:59:47 PM EST |
| 85.00 | 13.60 | 17.50 | 15.55 | 18.65 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.96 | 0.97 | 0.01 | -0.03 | 10/22/2025 | 11/4/2025 3:59:47 PM EST |
| 90.00 | 8.70 | 12.70 | 10.70 | 9.60 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.66 | 0.91 | 0.02 | -0.06 | 10/17/2025 | 11/4/2025 3:59:47 PM EST |
| 95.00 | 4.50 | 8.40 | 6.45 | 7.00 | -2.30 | -24.74% | 0.07 | 5 | 21 | 0.35 | 0.77 | 0.04 | -0.09 | 11/4/2025 | 11/4/2025 3:59:47 PM EST |
| 100.00 | 1.05 | 5.00 | 3.03 | 3.72 | 0.00 | 0.00% | 0.03 | 0 | 72 | 0.34 | 0.53 | 0.05 | -0.10 | 11/3/2025 | 11/4/2025 3:59:47 PM EST |
| 105.00 | 0.60 | 1.35 | 0.98 | 1.34 | +0.04 | +3.08% | 0.01 | 2 | 259 | 0.29 | 0.27 | 0.05 | -0.08 | 11/4/2025 | 11/4/2025 3:59:47 PM EST |
| 110.00 | 0.00 | 1.10 | 0.55 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.48 | 0.10 | 0.03 | -0.04 | 10/29/2025 | 11/4/2025 3:59:47 PM EST |
| 115.00 | 0.00 | 1.85 | 0.93 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.74 | 0.03 | 0.01 | -0.02 | 10/30/2025 | 11/4/2025 3:59:47 PM EST |
| 120.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.93 | 0.01 | 0.00 | 0.00 | 10/22/2025 | 11/4/2025 3:59:47 PM EST |
| 125.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.04 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/4/2025 3:59:47 PM EST |
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:47 PM EST | |||
| 135.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:47 PM EST | |||
| 140.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:47 PM EST | |||
| 145.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:47 PM EST | |||
| 150.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:47 PM EST | |||
| 155.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:47 PM EST | |||
| 160.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:47 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 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.63 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 11/4/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.11 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/4/2025 3:59:47 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/4/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:47 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 167 | 0.91 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/4/2025 3:59:47 PM EST |
| 80.00 | 0.00 | 1.85 | 0.93 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.76 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 11/4/2025 3:59:47 PM EST |
| 85.00 | 0.10 | 0.70 | 0.40 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.52 | -0.03 | 0.01 | -0.03 | 10/30/2025 | 11/4/2025 3:59:47 PM EST |
| 90.00 | 0.05 | 1.10 | 0.58 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.43 | -0.09 | 0.02 | -0.06 | 10/29/2025 | 11/4/2025 3:59:47 PM EST |
| 95.00 | 0.15 | 1.55 | 0.85 | 1.55 | +0.55 | +55.00% | 0.01 | 1 | 79 | 0.30 | -0.23 | 0.04 | -0.09 | 11/4/2025 | 11/4/2025 3:59:47 PM EST |
| 100.00 | 0.90 | 4.70 | 2.80 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.34 | -0.47 | 0.05 | -0.10 | 10/31/2025 | 11/4/2025 3:59:47 PM EST |
| 105.00 | 3.60 | 7.90 | 5.75 | 5.22 | -0.70 | -11.83% | 0.05 | 5 | 23 | 0.43 | -0.73 | 0.05 | -0.08 | 11/4/2025 | 11/4/2025 3:59:47 PM EST |
| 110.00 | 8.10 | 12.00 | 10.05 | 17.25 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.59 | -0.90 | 0.03 | -0.04 | 10/16/2025 | 11/4/2025 3:59:47 PM EST |
| 115.00 | 13.00 | 16.90 | 14.95 | % | 0.13 | 0 | 0 | 0.77 | -0.97 | 0.01 | -0.02 | 11/4/2025 3:59:47 PM EST | |||
| 120.00 | 17.80 | 21.80 | 19.80 | % | 0.17 | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 11/4/2025 3:59:47 PM EST | |||
| 125.00 | 22.80 | 27.00 | 24.90 | % | 0.20 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:47 PM EST | |||
| 130.00 | 27.90 | 31.80 | 29.85 | % | 0.23 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:47 PM EST | |||
| 135.00 | 32.90 | 37.00 | 34.95 | % | 0.26 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:47 PM EST | |||
| 140.00 | 37.80 | 41.80 | 39.80 | % | 0.28 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:47 PM EST | |||
| 145.00 | 42.80 | 47.00 | 44.90 | % | 0.31 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:47 PM EST | |||
| 150.00 | 47.80 | 51.80 | 49.80 | % | 0.33 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:47 PM EST | |||
| 155.00 | 52.80 | 56.80 | 54.80 | % | 0.35 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:47 PM EST | |||
| 160.00 | 57.80 | 61.80 | 59.80 | % | 0.37 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:47 PM EST |