Options Chain for CVB FINL CORP COM (CVBF) - $18.65 as of 10/24/2025 7:20:06 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 | 14.20 | 18.90 | 16.55 | 16.34 | 0.00 | 0.00% | 6.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/24/2025 3:59:56 PM EST |
| 5.00 | 11.70 | 16.40 | 14.05 | 13.94 | 0.00 | 0.00% | 2.81 | 0 | 0 | 7.23 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/24/2025 3:59:56 PM EST |
| 7.50 | 9.20 | 13.90 | 11.55 | % | 1.54 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 10.00 | 6.70 | 11.40 | 9.05 | % | 0.91 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 12.50 | 4.20 | 8.80 | 6.50 | % | 0.52 | 0 | 0 | 2.81 | 0.97 | 0.01 | -0.01 | 10/24/2025 3:59:56 PM EST | |||
| 15.00 | 2.00 | 6.50 | 4.25 | % | 0.28 | 0 | 0 | 2.20 | 0.88 | 0.04 | -0.02 | 10/24/2025 3:59:56 PM EST | |||
| 17.50 | 0.10 | 4.30 | 2.20 | % | 0.13 | 0 | 0 | 1.69 | 0.69 | 0.08 | -0.03 | 10/24/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 2.85 | 1.43 | % | 0.07 | 0 | 0 | 1.50 | 0.47 | 0.09 | -0.03 | 10/24/2025 3:59:56 PM EST | |||
| 22.50 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 1.49 | 0.28 | 0.08 | -0.03 | 10/24/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 1.78 | 0.15 | 0.05 | -0.02 | 10/24/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 2.24 | 0.03 | 0.02 | -0.01 | 10/24/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 2.58 | 0.01 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 10/24/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.00 | 1.00 | % | 0.40 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 2.00 | 1.00 | % | 0.20 | 0 | 0 | 6.79 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 2.00 | 1.00 | % | 0.13 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 2.00 | 1.00 | % | 0.10 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 12.50 | 0.00 | 2.00 | 1.00 | % | 0.08 | 0 | 0 | 2.73 | -0.03 | 0.01 | -0.01 | 10/24/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 2.00 | 1.00 | % | 0.07 | 0 | 0 | 2.01 | -0.12 | 0.04 | -0.02 | 10/24/2025 3:59:56 PM EST | |||
| 17.50 | 0.00 | 2.30 | 1.15 | % | 0.07 | 0 | 0 | 1.53 | -0.31 | 0.08 | -0.03 | 10/24/2025 3:59:56 PM EST | |||
| 20.00 | 0.05 | 3.70 | 1.88 | % | 0.09 | 0 | 0 | 1.53 | -0.53 | 0.09 | -0.03 | 10/24/2025 3:59:56 PM EST | |||
| 22.50 | 1.30 | 5.80 | 3.55 | % | 0.16 | 0 | 0 | 1.73 | -0.72 | 0.08 | -0.03 | 10/24/2025 3:59:56 PM EST | |||
| 25.00 | 3.70 | 8.30 | 6.00 | % | 0.24 | 0 | 0 | 2.03 | -0.85 | 0.05 | -0.02 | 10/24/2025 3:59:56 PM EST | |||
| 30.00 | 8.80 | 13.30 | 11.05 | % | 0.37 | 0 | 0 | 2.50 | -0.97 | 0.02 | -0.01 | 10/24/2025 3:59:56 PM EST | |||
| 35.00 | 13.70 | 18.30 | 16.00 | % | 0.46 | 0 | 0 | 2.86 | -0.99 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 40.00 | 18.70 | 23.30 | 21.00 | % | 0.53 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST |