Options Chain for CVB FINL CORP COM (CVBF) - $18.94 as of 5/27/2025 2:56:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.50 | 18.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 5.00 | 12.00 | 16.20 | % | 0 | 0 | 7.77 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 7.50 | 11.30 | 13.60 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 10.00 | 8.80 | 11.10 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 12.50 | 6.30 | 8.60 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 15.00 | 3.80 | 6.10 | % | 0 | 0 | 1.32 | 0.96 | 0.04 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 17.50 | 0.00 | 3.70 | 4.12 | 0.00 | 0.00% | 0 | 0 | 1.61 | 0.77 | 0.12 | -0.02 | 11/6/2024 | 5/27/2025 1:59:05 PM EST |
| 20.00 | 0.15 | 2.45 | 0.43 | 0.00 | 0.00% | 0 | 141 | 0.53 | 0.44 | 0.13 | -0.02 | 5/19/2025 | 5/27/2025 1:59:05 PM EST |
| 22.50 | 0.00 | 0.75 | 1.60 | 0.00 | 0.00% | 0 | 11 | 0.96 | 0.18 | 0.08 | -0.01 | 12/23/2024 | 5/27/2025 1:59:05 PM EST |
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 2.04 | 0.05 | 0.03 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 35.00 | 0.00 | 1.00 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 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 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 5.00 | 0.00 | 1.00 | % | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 7.50 | 0.00 | 2.15 | % | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 10.00 | 0.00 | 0.05 | 1.16 | 0.00 | 0.00% | 0 | 1 | 4.00 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 5/27/2025 1:59:05 PM EST |
| 12.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 6 | 1.03 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/27/2025 1:59:05 PM EST |
| 15.00 | 0.00 | 1.35 | % | 0 | 0 | 2.23 | -0.04 | 0.04 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 17.50 | 0.00 | 0.85 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.10 | -0.23 | 0.12 | -0.02 | 5/9/2025 | 5/27/2025 1:59:05 PM EST |
| 20.00 | 0.00 | 1.45 | 2.28 | 0.00 | 0.00% | 0 | 1 | 1.29 | -0.56 | 0.13 | -0.02 | 11/6/2024 | 5/27/2025 1:59:05 PM EST |
| 22.50 | 2.75 | 3.70 | 2.80 | 0.00 | 0.00% | 0 | 0 | 0.99 | -0.82 | 0.08 | -0.01 | 11/15/2024 | 5/27/2025 1:59:05 PM EST |
| 25.00 | 5.20 | 6.20 | % | 0 | 0 | 1.80 | -0.95 | 0.03 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 30.00 | 10.20 | 11.20 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 35.00 | 15.20 | 16.20 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST |