IntraAlpha
Create free account Start free

CVB Financial Corporation Common Stock CVBF

i

Market datapartial · fetched 2026-10-22T04:39:47.741Z

Delta surfaceAlpaca · derived absolute-delta buckets · 2026-11-20

Calculation methodology

Options historyIV: ThetaData historical Greeks, equal-weight mean of call/put 50-delta IV across the next four listed Friday-cycle expirations, including holiday shifts verified against ThetaData’s market calendar. Missing inputs leave gaps. Skew and implied move: recorded expiration-specific observations.

History data

PriceAlpaca · sip · 2026-10-21T22:32:02.680422189Z

FundamentalsAlpha Vantage · unavailable

Share price$22.31
1D+1.3%
AH$22.06$22.17$22.29$22.40$22.515:30 AM6:30 AM9:00 AM1:00 PM2:00 PMCVBF
Sold putSold callAH

CVB Financial Corporation Common Stock options

Live interpolated CVBF call and put midpoint premiums by absolute delta.CVB Financial Corporation Common Stock$0.55$1.99$3.44$4.88$6.33$17.03$19.84$22.66$25.47$28.2920Δ25Δ30Δ35Δ40Δ45Δ50Δ55Δ60Δ65Δ70Δ75Δ80ΔOPTION PRICELive CVBF spot · $22.31CVBF PRICE$0.71$1.00$1.07$1.07$1.07$1.07$1.07$1.40$1.80$2.21$2.61$3.01$5.05$1.08$1.09$1.10$1.10$1.10$1.10$1.21$1.99$2.78$3.56$4.34$5.13$5.91
PutsExpensive2.59×
CallsExpensive2.88×
SkewBullish-10.98 pp
Implied moveBearish±$2.28
TiltBearish15.2% PUT
Table
Values and derived Greeks for the plotted delta buckets
DeltaCallsPuts
Pseudo strikeIVB/E movePseudo strikeIVB/E move
20Δ28.1690.0%29.4%17.61126.9%25.9%
25Δ29.63118.7%37.3%19.09102.1%19.3%
30Δ28.87113.6%34.2%20.2382.7%14.3%
35Δ27.3597.1%27.4%20.8171.9%11.6%
40Δ25.8480.6%20.6%21.4061.1%9.0%
45Δ24.3264.1%13.8%21.9950.4%6.4%
50Δ22.8047.7%7.0%22.6241.6%4.0%
55Δ22.0948.1%5.3%23.5145.0%3.6%
60Δ21.5852.7%4.8%24.3948.4%3.1%
65Δ21.0757.4%4.3%25.2751.8%2.7%
70Δ20.5662.0%3.8%26.1655.2%2.2%
75Δ20.0566.7%3.4%27.0458.6%1.8%
80Δ18.04101.5%3.5%27.9362.0%1.3%

20Δ

Calls
Pseudo strike
28.16
IV
90.0%
B/E move
29.4%
Puts
Pseudo strike
17.61
IV
126.9%
B/E move
25.9%

25Δ

Calls
Pseudo strike
29.63
IV
118.7%
B/E move
37.3%
Puts
Pseudo strike
19.09
IV
102.1%
B/E move
19.3%

30Δ

Calls
Pseudo strike
28.87
IV
113.6%
B/E move
34.2%
Puts
Pseudo strike
20.23
IV
82.7%
B/E move
14.3%

35Δ

Calls
Pseudo strike
27.35
IV
97.1%
B/E move
27.4%
Puts
Pseudo strike
20.81
IV
71.9%
B/E move
11.6%

40Δ

Calls
Pseudo strike
25.84
IV
80.6%
B/E move
20.6%
Puts
Pseudo strike
21.40
IV
61.1%
B/E move
9.0%

45Δ

Calls
Pseudo strike
24.32
IV
64.1%
B/E move
13.8%
Puts
Pseudo strike
21.99
IV
50.4%
B/E move
6.4%

50Δ

Calls
Pseudo strike
22.80
IV
47.7%
B/E move
7.0%
Puts
Pseudo strike
22.62
IV
41.6%
B/E move
4.0%

55Δ

Calls
Pseudo strike
22.09
IV
48.1%
B/E move
5.3%
Puts
Pseudo strike
23.51
IV
45.0%
B/E move
3.6%

60Δ

Calls
Pseudo strike
21.58
IV
52.7%
B/E move
4.8%
Puts
Pseudo strike
24.39
IV
48.4%
B/E move
3.1%

65Δ

Calls
Pseudo strike
21.07
IV
57.4%
B/E move
4.3%
Puts
Pseudo strike
25.27
IV
51.8%
B/E move
2.7%

70Δ

Calls
Pseudo strike
20.56
IV
62.0%
B/E move
3.8%
Puts
Pseudo strike
26.16
IV
55.2%
B/E move
2.2%

75Δ

Calls
Pseudo strike
20.05
IV
66.7%
B/E move
3.4%
Puts
Pseudo strike
27.04
IV
58.6%
B/E move
1.8%

80Δ

Calls
Pseudo strike
18.04
IV
101.5%
B/E move
3.5%
Puts
Pseudo strike
27.93
IV
62.0%
B/E move
1.3%

Options history

No recorded observations