Options Chain for COMMUNITY WEST BANCSHARES NEW COM (CWBC) - $17.68 as of 5/27/2025 2:57:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.20 | 17.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 5.00 | 12.80 | 14.90 | % | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 7.50 | 10.30 | 12.40 | % | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 10.00 | 7.90 | 9.50 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 12.50 | 5.40 | 7.30 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 15.00 | 2.90 | 5.00 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 17.50 | 0.00 | 2.55 | % | 0 | 0 | 1.02 | 0.74 | 0.29 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 48 | 0.41 | 0.06 | 0.11 | 0.00 | 3/27/2025 | 5/27/2025 1:58:55 PM EST |
| 22.50 | 0.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 5/27/2025 1:58:55 PM EST |
| 25.00 | 0.00 | 0.50 | 1.05 | 0.00 | 0.00% | 0 | 3 | 1.20 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 5/27/2025 1:58:55 PM EST |
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 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 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 12.50 | 0.00 | 0.50 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 33 | 0.56 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 5/27/2025 1:58:55 PM EST |
| 17.50 | 0.05 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 33 | 0.24 | -0.26 | 0.29 | -0.01 | 3/27/2025 | 5/27/2025 1:58:55 PM EST |
| 20.00 | 1.60 | 2.10 | 0.95 | 0.00 | 0.00% | 0 | 18 | 0.52 | -0.94 | 0.11 | 0.00 | 12/18/2024 | 5/27/2025 1:58:55 PM EST |
| 22.50 | 3.90 | 4.80 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 25.00 | 4.90 | 7.40 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 30.00 | 11.40 | 12.20 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 35.00 | 16.40 | 17.30 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST |