Options Chain for CVB FINL CORP COM (CVBF) - $20.81 as of 6/22/2026 7:42:07 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 | 16.50 | 20.50 | 18.50 | 18.52 | 0.00 | 0.00% | 7.40 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/22/2026 3:59:59 PM EST |
| 5.00 | 14.00 | 18.00 | 16.00 | 16.08 | 0.00 | 0.00% | 3.20 | 0 | 2 | 7.46 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/22/2026 3:59:59 PM EST |
| 7.50 | 12.20 | 15.60 | 13.90 | % | 1.85 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 6/22/2026 3:59:59 PM EST | |||
| 10.00 | 9.00 | 13.00 | 11.00 | % | 1.10 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 6/22/2026 3:59:59 PM EST | |||
| 12.50 | 7.60 | 10.60 | 9.10 | % | 0.73 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 6/22/2026 3:59:59 PM EST | |||
| 15.00 | 4.10 | 8.00 | 6.05 | % | 0.40 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 6/22/2026 3:59:59 PM EST | |||
| 17.50 | 2.70 | 5.10 | 3.90 | % | 0.22 | 0 | 0 | 1.55 | 0.90 | 0.06 | -0.01 | 6/22/2026 3:59:59 PM EST | |||
| 20.00 | 0.60 | 3.30 | 1.95 | % | 0.10 | 0 | 0 | 1.32 | 0.65 | 0.12 | -0.02 | 6/22/2026 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.44 | 0.32 | 0.13 | -0.02 | 6/22/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.93 | 0.10 | 0.06 | -0.01 | 6/22/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:59 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 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/22/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:59 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:59 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.01 | -0.10 | 0.06 | -0.01 | 6/22/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 2.45 | 1.23 | % | 0.06 | 0 | 0 | 1.36 | -0.35 | 0.12 | -0.02 | 6/22/2026 3:59:59 PM EST | |||
| 22.50 | 0.30 | 3.60 | 1.95 | % | 0.09 | 0 | 0 | 1.22 | -0.68 | 0.13 | -0.02 | 6/22/2026 3:59:59 PM EST | |||
| 25.00 | 2.25 | 6.20 | 4.23 | % | 0.17 | 0 | 0 | 1.61 | -0.90 | 0.06 | -0.01 | 6/22/2026 3:59:59 PM EST | |||
| 30.00 | 7.10 | 11.10 | 9.10 | % | 0.30 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:59 PM EST | |||
| 35.00 | 12.10 | 16.10 | 14.10 | % | 0.40 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:59 PM EST | |||
| 40.00 | 18.20 | 20.60 | 19.40 | 19.17 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.51 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/22/2026 3:59:59 PM EST |