Options Chain for CVB FINL CORP COM (CVBF) - $15.98 as of 4/19/2024 3:46:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.10 | 16.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:47 PM EST | |||
| 5.00 | 10.70 | 13.50 | % | 0 | 0 | 6.45 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:47 PM EST | |||
| 7.50 | 8.40 | 10.90 | % | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:47 PM EST | |||
| 10.00 | 5.60 | 8.40 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:47 PM EST | |||
| 12.50 | 2.70 | 5.90 | % | 0 | 0 | 2.09 | 0.98 | 0.03 | 0.00 | 4/19/2024 3:59:47 PM EST | |||
| 15.00 | 1.70 | 2.95 | 1.53 | 0.00 | 0.00% | 0 | 3 | 0.77 | 0.76 | 0.12 | -0.01 | 4/16/2024 | 4/19/2024 3:59:47 PM EST |
| 17.50 | 0.40 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 9 | 0.44 | 0.40 | 0.15 | -0.02 | 4/17/2024 | 4/19/2024 3:59:47 PM EST |
| 20.00 | 0.00 | 0.45 | % | 0 | 0 | 0.81 | 0.13 | 0.08 | -0.01 | 4/19/2024 3:59:47 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.03 | 0.03 | 0.00 | 4/19/2024 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.01 | 0.01 | 0.00 | 4/19/2024 3:59:47 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:47 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:47 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 | 6.78 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:47 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:47 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:47 PM EST | |||
| 12.50 | 0.00 | 2.95 | 0.35 | 0.00 | 0.00% | 0 | 5 | 3.04 | -0.02 | 0.03 | 0.00 | 3/20/2024 | 4/19/2024 3:59:47 PM EST |
| 15.00 | 0.15 | 0.40 | 0.60 | 0.00 | 0.00% | 0 | 10 | 0.48 | -0.24 | 0.12 | -0.01 | 4/11/2024 | 4/19/2024 3:59:47 PM EST |
| 17.50 | 0.95 | 2.85 | 1.75 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.60 | 0.15 | -0.02 | 4/15/2024 | 4/19/2024 3:59:47 PM EST |
| 20.00 | 2.00 | 5.70 | % | 0 | 0 | 1.88 | -0.87 | 0.08 | -0.01 | 4/19/2024 3:59:47 PM EST | |||
| 22.50 | 5.20 | 8.40 | % | 0 | 0 | 2.33 | -0.97 | 0.03 | 0.00 | 4/19/2024 3:59:47 PM EST | |||
| 25.00 | 7.00 | 10.80 | % | 0 | 0 | 2.54 | -0.99 | 0.01 | 0.00 | 4/19/2024 3:59:47 PM EST | |||
| 30.00 | 11.90 | 15.90 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:47 PM EST | |||
| 35.00 | 17.70 | 20.90 | % | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:47 PM EST |