Options Chain for CVB FINL CORP COM (CVBF) - $19.71 as of 2/2/2026 10:31:32 AM 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 | 15.20 | 19.70 | 17.45 | 17.11 | 0.00 | 0.00% | 6.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 2/2/2026 10:59:04 AM EST |
| 5.00 | 12.70 | 17.00 | 14.85 | 14.56 | 0.00 | 0.00% | 2.97 | 0 | 0 | 8.07 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 2/2/2026 10:59:04 AM EST |
| 7.50 | 10.20 | 14.50 | 12.35 | % | 1.65 | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:59:04 AM EST | |||
| 10.00 | 7.70 | 12.00 | 9.85 | % | 0.98 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:59:04 AM EST | |||
| 12.50 | 5.20 | 9.50 | 7.35 | % | 0.59 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:59:04 AM EST | |||
| 15.00 | 3.00 | 7.00 | 5.00 | 4.29 | 0.00 | 0.00% | 0.33 | 0 | 5 | 2.50 | 0.97 | 0.02 | -0.01 | 12/18/2025 | 2/2/2026 10:59:04 AM EST |
| 17.50 | 0.50 | 4.80 | 2.65 | 2.60 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.96 | 0.83 | 0.08 | -0.02 | 12/22/2025 | 2/2/2026 10:59:04 AM EST |
| 20.00 | 0.00 | 2.80 | 1.40 | % | 0.07 | 0 | 0 | 1.51 | 0.56 | 0.12 | -0.04 | 2/2/2026 10:59:04 AM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.86 | 0.27 | 0.11 | -0.03 | 2/2/2026 10:59:04 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.21 | 0.09 | 0.05 | -0.01 | 2/2/2026 10:59:04 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:04 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:04 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:04 AM 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:04 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:04 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:04 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:04 AM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:04 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.65 | -0.03 | 0.02 | -0.01 | 2/2/2026 10:59:04 AM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.07 | -0.17 | 0.08 | -0.02 | 1/30/2026 | 2/2/2026 10:59:04 AM EST |
| 20.00 | 0.00 | 1.65 | 0.83 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.98 | -0.44 | 0.12 | -0.04 | 1/27/2026 | 2/2/2026 10:59:04 AM EST |
| 22.50 | 0.50 | 4.70 | 2.60 | 3.10 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.94 | -0.73 | 0.11 | -0.03 | 12/18/2025 | 2/2/2026 10:59:04 AM EST |
| 25.00 | 3.00 | 7.30 | 5.15 | % | 0.21 | 0 | 0 | 2.28 | -0.91 | 0.05 | -0.01 | 2/2/2026 10:59:04 AM EST | |||
| 30.00 | 8.00 | 12.30 | 10.15 | % | 0.34 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:04 AM EST | |||
| 35.00 | 13.00 | 17.30 | 15.15 | % | 0.43 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:04 AM EST | |||
| 40.00 | 18.00 | 22.30 | 20.15 | % | 0.50 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:04 AM EST |