Options Chain for CVB FINL CORP COM (CVBF) - $20.21 as of 8/29/2025 3:16:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 10.50 | 15.00 | 12.75 | % | 1.70 | 0 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 10.00 | 8.10 | 12.50 | 10.30 | % | 1.03 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 12.50 | 7.10 | 10.00 | 8.55 | % | 0.68 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 15.00 | 4.50 | 7.50 | 6.00 | % | 0.40 | 0 | 0 | 2.72 | 0.96 | 0.02 | -0.01 | 8/29/2025 3:59:56 PM EST | |||
| 17.50 | 2.00 | 4.90 | 3.45 | 3.00 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.92 | 0.81 | 0.08 | -0.02 | 5/12/2025 | 8/29/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 2.80 | 1.40 | 0.35 | 0.00 | 0.00% | 0.07 | 0 | 6 | 1.42 | 0.55 | 0.11 | -0.03 | 8/15/2025 | 8/29/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 3.70 | 1.85 | 1.38 | 0.00 | 0.00% | 0.08 | 0 | 5 | 2.38 | 0.29 | 0.10 | -0.03 | 8/5/2025 | 8/29/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.14 | 0.12 | 0.06 | -0.02 | 7/28/2025 | 8/29/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.62 | 0.01 | 0.01 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 3.70 | 1.85 | % | 0.18 | 0 | 0 | 6.09 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 12.50 | 0.00 | 3.70 | 1.85 | % | 0.15 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.98 | -0.04 | 0.02 | -0.01 | 8/5/2025 | 8/29/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.66 | -0.19 | 0.08 | -0.02 | 7/2/2025 | 8/29/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 1.95 | 0.98 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.06 | -0.45 | 0.11 | -0.03 | 8/8/2025 | 8/29/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 4.70 | 2.35 | % | 0.10 | 0 | 0 | 1.68 | -0.71 | 0.10 | -0.03 | 8/29/2025 3:59:56 PM EST | |||
| 25.00 | 4.30 | 7.00 | 5.65 | % | 0.23 | 0 | 0 | 1.94 | -0.88 | 0.06 | -0.02 | 8/29/2025 3:59:56 PM EST | |||
| 30.00 | 9.20 | 12.00 | 10.60 | % | 0.35 | 0 | 0 | 2.49 | -0.99 | 0.01 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 35.00 | 12.60 | 16.80 | 14.70 | % | 0.42 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST |