Options Chain for CVB FINL CORP COM (CVBF) - $20.82 as of 7/11/2025 8:16:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.00 | 20.50 | 18.25 | 18.39 | 0.00 | 0.00% | 7.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:03 PM EST |
| 5.00 | 13.50 | 18.00 | 15.75 | 15.80 | 0.00 | 0.00% | 3.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:03 PM EST |
| 7.50 | 11.00 | 15.50 | 13.25 | 13.27 | 0.00 | 0.00% | 1.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:03 PM EST |
| 10.00 | 8.50 | 13.00 | 10.75 | 10.77 | 0.00 | 0.00% | 1.07 | 0 | 0 | 7.92 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:03 PM EST |
| 12.50 | 6.50 | 10.50 | 8.50 | % | 0.68 | 0 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 15.00 | 4.90 | 8.00 | 6.45 | % | 0.43 | 0 | 0 | 4.68 | 0.96 | 0.02 | -0.02 | 7/11/2025 4:00:03 PM EST | |||
| 17.50 | 1.70 | 5.50 | 3.60 | % | 0.21 | 0 | 0 | 3.44 | 0.85 | 0.06 | -0.07 | 7/11/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 4.20 | 2.10 | 0.40 | 0.00 | 0.00% | 0.11 | 0 | 0 | 3.38 | 0.62 | 0.10 | -0.11 | 7/1/2025 | 7/11/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.20 | 0.38 | 0.10 | -0.11 | 7/11/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.79 | 0.19 | 0.07 | -0.08 | 7/11/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.64 | 0.03 | 0.02 | -0.02 | 7/11/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.11 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.00 | 0.50 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 6.73 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.80 | -0.04 | 0.02 | -0.02 | 7/11/2025 4:00:03 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.88 | -0.15 | 0.06 | -0.07 | 7/11/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 3.40 | 1.70 | % | 0.08 | 0 | 0 | 3.40 | -0.38 | 0.10 | -0.11 | 7/11/2025 4:00:03 PM EST | |||
| 22.50 | 0.80 | 4.90 | 2.85 | 2.44 | 0.00 | 0.00% | 0.13 | 0 | 0 | 3.38 | -0.62 | 0.10 | -0.11 | 7/9/2025 | 7/11/2025 4:00:03 PM EST |
| 25.00 | 3.20 | 6.50 | 4.85 | % | 0.19 | 0 | 0 | 3.26 | -0.81 | 0.07 | -0.08 | 7/11/2025 4:00:03 PM EST | |||
| 30.00 | 7.60 | 11.50 | 9.55 | % | 0.32 | 0 | 0 | 4.23 | -0.97 | 0.02 | -0.02 | 7/11/2025 4:00:03 PM EST | |||
| 35.00 | 12.60 | 16.50 | 14.55 | % | 0.42 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 40.00 | 18.20 | 21.40 | 19.80 | % | 0.49 | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST |