Options Chain for CVB FINL CORP COM (CVBF) - $22.49 as of 11/20/2024 3:56:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 17.50 | 22.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 5.00 | 15.00 | 19.80 | % | 0 | 0 | 7.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 7.50 | 12.50 | 17.40 | % | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 10.00 | 10.00 | 14.90 | % | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 12.50 | 9.40 | 12.30 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 15.00 | 6.20 | 9.90 | 2.61 | 0.00 | 0.00% | 0 | 11 | 2.57 | 1.00 | 0.00 | 0.00 | 8/13/2024 | 11/20/2024 4:00:08 PM EST |
| 17.50 | 4.40 | 7.40 | 1.20 | 0.00 | 0.00% | 0 | 3 | 1.98 | 0.96 | 0.03 | -0.01 | 7/9/2024 | 11/20/2024 4:00:08 PM EST |
| 20.00 | 2.60 | 3.20 | 3.00 | 0.00 | 0.00% | 0 | 75 | 0.44 | 0.82 | 0.08 | -0.02 | 11/18/2024 | 11/20/2024 4:00:08 PM EST |
| 22.50 | 0.00 | 4.00 | 1.35 | 0.00 | 0.00% | 0 | 4 | 1.56 | 0.54 | 0.15 | -0.02 | 11/14/2024 | 11/20/2024 4:00:08 PM EST |
| 25.00 | 0.00 | 1.60 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.21 | 0.11 | -0.01 | 4/19/2024 | 11/20/2024 4:00:08 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.02 | 0.02 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 35.00 | 0.00 | 2.45 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 5 | 2.01 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 11/20/2024 4:00:08 PM EST |
| 15.00 | 0.00 | 2.00 | 0.66 | 0.00 | 0.00% | 0 | 15 | 2.35 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 11/20/2024 4:00:08 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 70 | 1.11 | -0.04 | 0.03 | -0.01 | 11/1/2024 | 11/20/2024 4:00:08 PM EST |
| 20.00 | 0.00 | 1.10 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.18 | 0.08 | -0.02 | 4/19/2024 | 11/20/2024 4:00:08 PM EST |
| 22.50 | 0.00 | 4.20 | % | 0 | 0 | 1.66 | -0.46 | 0.15 | -0.02 | 11/20/2024 4:00:08 PM EST | |||
| 25.00 | 0.55 | 4.90 | % | 0 | 0 | 1.32 | -0.79 | 0.11 | -0.01 | 11/20/2024 4:00:08 PM EST | |||
| 30.00 | 5.50 | 10.00 | % | 0 | 0 | 1.87 | -0.98 | 0.02 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 35.00 | 10.50 | 15.00 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST |