Options Chain for CVB FINL CORP COM (CVBF) - $19.64 as of 12/9/2025 8:28:04 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 | 15.00 | 19.40 | 17.20 | 16.47 | 0.00 | 0.00% | 6.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 12/9/2025 3:59:55 PM EST |
| 5.00 | 12.50 | 17.00 | 14.75 | 13.92 | 0.00 | 0.00% | 2.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 12/9/2025 3:59:55 PM EST |
| 7.50 | 10.00 | 14.40 | 12.20 | % | 1.63 | 0 | 0 | 8.66 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 10.00 | 7.50 | 12.00 | 9.75 | % | 0.97 | 0 | 0 | 6.67 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 12.50 | 5.00 | 9.50 | 7.25 | % | 0.58 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 15.00 | 2.50 | 7.00 | 4.75 | % | 0.32 | 0 | 0 | 3.83 | 0.94 | 0.03 | -0.02 | 12/9/2025 3:59:55 PM EST | |||
| 17.50 | 0.10 | 4.60 | 2.35 | % | 0.13 | 0 | 0 | 2.82 | 0.77 | 0.09 | -0.05 | 12/9/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 1.75 | 0.88 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 9 | 1.47 | 0.47 | 0.14 | -0.06 | 10/30/2025 | 12/9/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 2.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.71 | 0.15 | 0.10 | -0.03 | 8/5/2025 | 12/9/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.06 | 0.03 | 0.03 | -0.01 | 12/9/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 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 | 12/9/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 1.00 | 0.50 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 1.00 | 0.50 | % | 0.07 | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 12.50 | 0.00 | 2.30 | 1.15 | 0.11 | 0.00 | 0.00% | 0.09 | 0 | 20 | 5.02 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/9/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.96 | -0.06 | 0.03 | -0.02 | 11/28/2025 | 12/9/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | -0.23 | 0.09 | -0.05 | 10/17/2025 | 12/9/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 2.85 | 1.43 | 1.75 | 0.00 | 0.00% | 0.07 | 0 | 2 | 2.05 | -0.53 | 0.14 | -0.06 | 8/11/2025 | 12/9/2025 3:59:55 PM EST |
| 22.50 | 0.60 | 4.90 | 2.75 | % | 0.12 | 0 | 0 | 2.38 | -0.85 | 0.10 | -0.03 | 12/9/2025 3:59:55 PM EST | |||
| 25.00 | 3.00 | 7.50 | 5.25 | % | 0.21 | 0 | 0 | 2.97 | -0.97 | 0.03 | -0.01 | 12/9/2025 3:59:55 PM EST | |||
| 30.00 | 8.00 | 12.50 | 10.25 | % | 0.34 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 35.00 | 13.00 | 17.50 | 15.25 | % | 0.44 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST |