Options Chain for CENTRAL PAC FINL CORP COM NEW (CPF) - $32.56 as of 12/16/2025 7:18:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 18.00 | 22.50 | 20.25 | % | 1.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 4:00:03 PM EST | |||
| 15.00 | 15.50 | 20.00 | 17.75 | % | 1.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 4:00:03 PM EST | |||
| 17.50 | 13.00 | 17.50 | 15.25 | % | 0.87 | 0 | 0 | 8.65 | 1.00 | 0.00 | 0.00 | 12/16/2025 4:00:03 PM EST | |||
| 20.00 | 10.50 | 15.00 | 12.75 | % | 0.64 | 0 | 0 | 7.28 | 1.00 | 0.00 | 0.00 | 12/16/2025 4:00:03 PM EST | |||
| 22.50 | 8.00 | 12.50 | 10.25 | % | 0.46 | 0 | 0 | 6.08 | 0.99 | 0.00 | -0.01 | 12/16/2025 4:00:03 PM EST | |||
| 25.00 | 5.50 | 10.00 | 7.75 | 5.33 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.99 | 0.96 | 0.02 | -0.08 | 11/25/2025 | 12/16/2025 4:00:03 PM EST |
| 30.00 | 2.55 | 3.10 | 2.83 | 2.40 | 0.00 | 0.00% | 0.09 | 0 | 215 | 1.14 | 0.74 | 0.06 | -0.29 | 12/12/2025 | 12/16/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 4.00 | 2.00 | 0.35 | 0.00 | 0.00% | 0.06 | 0 | 9 | 4.09 | 0.37 | 0.07 | -0.34 | 9/25/2025 | 12/16/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 4.00 | 2.00 | % | 0.05 | 0 | 0 | 5.38 | 0.12 | 0.04 | -0.18 | 12/16/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 4.00 | 2.00 | % | 0.04 | 0 | 0 | 6.36 | 0.03 | 0.01 | -0.06 | 12/16/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 4.00 | 2.00 | % | 0.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 4.00 | 2.00 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 4:00:03 PM EST | |||
| 17.50 | 0.00 | 4.00 | 2.00 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 4.00 | 2.00 | % | 0.10 | 0 | 0 | 9.93 | 0.00 | 0.00 | 0.00 | 12/16/2025 4:00:03 PM EST | |||
| 22.50 | 0.00 | 4.00 | 2.00 | 0.90 | 0.00 | 0.00% | 0.09 | 0 | 2 | 8.44 | -0.01 | 0.00 | -0.01 | 6/23/2025 | 12/16/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 6 | 4.82 | -0.04 | 0.02 | -0.08 | 11/26/2025 | 12/16/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 4.00 | 2.00 | 0.42 | 0.00 | 0.00% | 0.07 | 0 | 3 | 4.70 | -0.26 | 0.06 | -0.29 | 12/8/2025 | 12/16/2025 4:00:03 PM EST |
| 35.00 | 0.80 | 4.90 | 2.85 | % | 0.08 | 0 | 0 | 3.05 | -0.63 | 0.07 | -0.34 | 12/16/2025 4:00:03 PM EST | |||
| 40.00 | 5.30 | 9.50 | 7.40 | % | 0.18 | 0 | 0 | 3.95 | -0.88 | 0.04 | -0.18 | 12/16/2025 4:00:03 PM EST | |||
| 45.00 | 10.10 | 14.50 | 12.30 | % | 0.27 | 0 | 0 | 4.89 | -0.97 | 0.01 | -0.06 | 12/16/2025 4:00:03 PM EST |