Options Chain for CVB FINL CORP COM (CVBF) - $18.46 as of 3/31/2025 3:43:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.10 | 10.80 | 8.62 | % | 3 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST | |
| 12.50 | 5.30 | 7.60 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 15.00 | 2.20 | 5.30 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 17.50 | 0.00 | 2.80 | % | 0 | 0 | 1.41 | 0.71 | 0.20 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.55 | % | 0 | 0 | 0.74 | 0.20 | 0.16 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.02 | 0.03 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 1.10 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 12.50 | 0.00 | 2.30 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.18 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 1.50 | 0.60 | 0.00 | 0.00% | 0 | 20 | 0.75 | -0.29 | 0.20 | -0.01 | 3/11/2025 | 3/31/2025 4:00:01 PM EST |
| 20.00 | 1.00 | 2.70 | 1.80 | +0.34 | +23.29% | 1 | 1 | 0.74 | -0.80 | 0.16 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 22.50 | 2.65 | 5.70 | % | 0 | 0 | 1.11 | -0.98 | 0.03 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 25.00 | 6.20 | 7.80 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 30.00 | 11.20 | 13.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 35.00 | 14.20 | 18.60 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST |