Options Chain for CAVCO INDS INC DEL COM (CVCO) - $504.00 as of 10/31/2025 4:06:46 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 410.00 | 119.00 | 127.00 | 123.00 | % | 0.30 | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.13 | 10/31/2025 3:59:50 PM EST | |||
| 420.00 | 109.00 | 117.00 | 113.00 | % | 0.27 | 0 | 0 | 0.82 | 0.96 | 0.00 | -0.22 | 10/31/2025 3:59:50 PM EST | |||
| 430.00 | 100.00 | 108.00 | 104.00 | % | 0.24 | 0 | 0 | 0.80 | 0.94 | 0.00 | -0.26 | 10/31/2025 3:59:50 PM EST | |||
| 440.00 | 89.40 | 98.00 | 93.70 | 130.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.73 | 0.92 | 0.00 | -0.31 | 10/21/2025 | 10/31/2025 3:59:50 PM EST |
| 450.00 | 81.00 | 89.00 | 85.00 | % | 0.19 | 0 | 0 | 0.71 | 0.90 | 0.00 | -0.37 | 10/31/2025 3:59:50 PM EST | |||
| 460.00 | 71.50 | 80.00 | 75.75 | % | 0.16 | 0 | 0 | 0.68 | 0.87 | 0.00 | -0.42 | 10/31/2025 3:59:50 PM EST | |||
| 470.00 | 62.90 | 71.00 | 66.95 | % | 0.14 | 0 | 0 | 0.47 | 0.84 | 0.00 | -0.48 | 10/31/2025 3:59:50 PM EST | |||
| 480.00 | 54.00 | 63.50 | 58.75 | % | 0.12 | 0 | 0 | 0.46 | 0.81 | 0.00 | -0.50 | 10/31/2025 3:59:50 PM EST | |||
| 490.00 | 48.70 | 55.00 | 51.85 | % | 0.11 | 0 | 0 | 0.51 | 0.77 | 0.00 | -0.54 | 10/31/2025 3:59:50 PM EST | |||
| 500.00 | 42.00 | 48.00 | 45.00 | 29.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.51 | 0.72 | 0.01 | -0.58 | 10/14/2025 | 10/31/2025 3:59:50 PM EST |
| 510.00 | 34.40 | 41.00 | 37.70 | 59.00 | +14.90 | +33.79% | 0.07 | 1 | 1 | 0.49 | 0.67 | 0.01 | -0.61 | 10/31/2025 | 10/31/2025 3:59:50 PM EST |
| 520.00 | 29.00 | 35.00 | 32.00 | 50.00 | +22.00 | +78.58% | 0.06 | 1 | 1 | 0.50 | 0.61 | 0.01 | -0.63 | 10/31/2025 | 10/31/2025 3:59:50 PM EST |
| 530.00 | 23.00 | 30.00 | 26.50 | 65.70 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.49 | 0.54 | 0.01 | -0.63 | 10/23/2025 | 10/31/2025 3:59:50 PM EST |
| 540.00 | 18.00 | 25.00 | 21.50 | 38.00 | +30.50 | +406.67% | 0.04 | 1 | 5 | 0.48 | 0.48 | 0.01 | -0.62 | 10/31/2025 | 10/31/2025 3:59:50 PM EST |
| 550.00 | 14.00 | 21.00 | 17.50 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.48 | 0.41 | 0.01 | -0.60 | 10/30/2025 | 10/31/2025 3:59:50 PM EST |
| 560.00 | 9.00 | 18.00 | 13.50 | 11.64 | 0.00 | 0.00% | 0.02 | 0 | 340 | 0.47 | 0.35 | 0.01 | -0.57 | 10/30/2025 | 10/31/2025 3:59:50 PM EST |
| 570.00 | 7.00 | 15.00 | 11.00 | 6.63 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.47 | 0.29 | 0.01 | -0.52 | 10/30/2025 | 10/31/2025 3:59:50 PM EST |
| 580.00 | 4.00 | 13.00 | 8.50 | 10.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.46 | 0.24 | 0.01 | -0.47 | 10/30/2025 | 10/31/2025 3:59:50 PM EST |
| 590.00 | 2.00 | 10.90 | 6.45 | 5.66 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.45 | 0.19 | 0.00 | -0.41 | 10/30/2025 | 10/31/2025 3:59:50 PM EST |
| 600.00 | 0.05 | 10.00 | 5.03 | 15.62 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.40 | 0.15 | 0.00 | -0.35 | 10/28/2025 | 10/31/2025 3:59:50 PM EST |
| 610.00 | 0.05 | 10.00 | 5.03 | 10.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.44 | 0.12 | 0.00 | -0.30 | 10/29/2025 | 10/31/2025 3:59:50 PM EST |
| 620.00 | 0.00 | 9.60 | 4.80 | 17.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.69 | 0.08 | 0.00 | -0.23 | 10/23/2025 | 10/31/2025 3:59:50 PM EST |
| 630.00 | 0.00 | 9.60 | 4.80 | 14.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.74 | 0.06 | 0.00 | -0.18 | 10/27/2025 | 10/31/2025 3:59:50 PM EST |
| 640.00 | 0.00 | 9.60 | 4.80 | % | 0.01 | 0 | 0 | 0.78 | 0.05 | 0.00 | -0.15 | 10/31/2025 3:59:50 PM EST | |||
| 650.00 | 0.00 | 9.60 | 4.80 | % | 0.01 | 0 | 0 | 0.82 | 0.03 | 0.00 | -0.11 | 10/31/2025 3:59:50 PM EST | |||
| 660.00 | 0.00 | 9.60 | 4.80 | % | 0.01 | 0 | 0 | 0.86 | 0.02 | 0.00 | -0.09 | 10/31/2025 3:59:50 PM EST | |||
| 670.00 | 0.00 | 9.60 | 4.80 | % | 0.01 | 0 | 0 | 0.90 | 0.02 | 0.00 | -0.07 | 10/31/2025 3:59:50 PM EST | |||
| 680.00 | 0.00 | 9.60 | 4.80 | % | 0.01 | 0 | 0 | 0.93 | 0.01 | 0.00 | -0.05 | 10/31/2025 3:59:50 PM EST | |||
| 690.00 | 0.00 | 9.60 | 4.80 | % | 0.01 | 0 | 0 | 0.97 | 0.01 | 0.00 | -0.04 | 10/31/2025 3:59:50 PM EST | |||
| 700.00 | 0.00 | 9.60 | 4.80 | % | 0.01 | 0 | 0 | 1.00 | 0.01 | 0.00 | -0.03 | 10/31/2025 3:59:50 PM EST | |||
| 710.00 | 0.00 | 9.60 | 4.80 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.02 | 10/31/2025 3:59:50 PM EST | |||
| 720.00 | 0.00 | 9.60 | 4.80 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 10/31/2025 3:59:50 PM EST | |||
| 740.00 | 0.00 | 9.60 | 4.80 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 10/31/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 410.00 | 0.00 | 9.60 | 4.80 | % | 0.01 | 0 | 0 | 1.08 | -0.02 | 0.00 | -0.13 | 10/31/2025 3:59:50 PM EST | |||
| 420.00 | 0.05 | 10.00 | 5.03 | % | 0.01 | 0 | 0 | 0.69 | -0.04 | 0.00 | -0.22 | 10/31/2025 3:59:50 PM EST | |||
| 430.00 | 0.05 | 10.00 | 5.03 | % | 0.01 | 0 | 0 | 0.64 | -0.06 | 0.00 | -0.26 | 10/31/2025 3:59:50 PM EST | |||
| 440.00 | 0.05 | 10.00 | 5.03 | % | 0.01 | 0 | 0 | 0.59 | -0.08 | 0.00 | -0.31 | 10/31/2025 3:59:50 PM EST | |||
| 450.00 | 0.05 | 10.00 | 5.03 | 12.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | -0.10 | 0.00 | -0.37 | 10/13/2025 | 10/31/2025 3:59:50 PM EST |
| 460.00 | 0.10 | 10.00 | 5.05 | % | 0.01 | 0 | 0 | 0.50 | -0.13 | 0.00 | -0.42 | 10/31/2025 3:59:50 PM EST | |||
| 470.00 | 0.10 | 10.00 | 5.05 | 5.18 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.45 | -0.16 | 0.00 | -0.48 | 10/20/2025 | 10/31/2025 3:59:50 PM EST |
| 480.00 | 5.00 | 11.00 | 8.00 | 11.90 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.54 | -0.19 | 0.00 | -0.50 | 10/30/2025 | 10/31/2025 3:59:50 PM EST |
| 490.00 | 5.90 | 13.00 | 9.45 | 7.54 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.51 | -0.23 | 0.00 | -0.54 | 10/20/2025 | 10/31/2025 3:59:50 PM EST |
| 500.00 | 7.00 | 15.30 | 11.15 | 6.30 | -12.30 | -66.13% | 0.02 | 1 | 3 | 0.48 | -0.28 | 0.01 | -0.58 | 10/31/2025 | 10/31/2025 3:59:50 PM EST |
| 510.00 | 10.00 | 18.10 | 14.05 | 11.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.47 | -0.33 | 0.01 | -0.61 | 10/28/2025 | 10/31/2025 3:59:50 PM EST |
| 520.00 | 15.00 | 22.20 | 18.60 | 18.95 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.49 | -0.39 | 0.01 | -0.63 | 10/29/2025 | 10/31/2025 3:59:50 PM EST |
| 530.00 | 18.00 | 26.00 | 22.00 | 13.53 | -10.07 | -42.67% | 0.04 | 1 | 1 | 0.46 | -0.46 | 0.01 | -0.63 | 10/31/2025 | 10/31/2025 3:59:50 PM EST |
| 540.00 | 24.00 | 31.00 | 27.50 | % | 0.05 | 0 | 0 | 0.46 | -0.52 | 0.01 | -0.62 | 10/31/2025 3:59:50 PM EST | |||
| 550.00 | 30.00 | 37.60 | 33.80 | 15.61 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.47 | -0.59 | 0.01 | -0.60 | 10/23/2025 | 10/31/2025 3:59:50 PM EST |
| 560.00 | 36.00 | 44.80 | 40.40 | 13.91 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.47 | -0.65 | 0.01 | -0.57 | 10/24/2025 | 10/31/2025 3:59:50 PM EST |
| 570.00 | 44.00 | 50.90 | 47.45 | 73.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.47 | -0.71 | 0.01 | -0.52 | 10/30/2025 | 10/31/2025 3:59:50 PM EST |
| 580.00 | 52.00 | 58.50 | 55.25 | 29.00 | +3.50 | +13.73% | 0.10 | 1 | 1 | 0.45 | -0.76 | 0.01 | -0.47 | 10/31/2025 | 10/31/2025 3:59:50 PM EST |
| 590.00 | 60.00 | 67.50 | 63.75 | 70.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.46 | -0.81 | 0.00 | -0.41 | 10/6/2025 | 10/31/2025 3:59:50 PM EST |
| 600.00 | 68.00 | 77.00 | 72.50 | % | 0.12 | 0 | 0 | 0.61 | -0.85 | 0.00 | -0.35 | 10/31/2025 3:59:50 PM EST | |||
| 610.00 | 78.00 | 86.20 | 82.10 | % | 0.13 | 0 | 0 | 0.63 | -0.88 | 0.00 | -0.30 | 10/31/2025 3:59:50 PM EST | |||
| 620.00 | 87.00 | 95.50 | 91.25 | % | 0.15 | 0 | 0 | 0.61 | -0.92 | 0.00 | -0.23 | 10/31/2025 3:59:50 PM EST | |||
| 630.00 | 96.00 | 104.00 | 100.00 | % | 0.16 | 0 | 0 | 0.65 | -0.94 | 0.00 | -0.18 | 10/31/2025 3:59:50 PM EST | |||
| 640.00 | 106.00 | 114.30 | 110.15 | % | 0.17 | 0 | 0 | 0.67 | -0.95 | 0.00 | -0.15 | 10/31/2025 3:59:50 PM EST | |||
| 650.00 | 116.00 | 123.00 | 119.50 | % | 0.18 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.11 | 10/31/2025 3:59:50 PM EST | |||
| 660.00 | 125.00 | 133.00 | 129.00 | % | 0.20 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.09 | 10/31/2025 3:59:50 PM EST | |||
| 670.00 | 135.00 | 143.00 | 139.00 | 91.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.76 | -0.98 | 0.00 | -0.07 | 10/28/2025 | 10/31/2025 3:59:50 PM EST |
| 680.00 | 145.00 | 153.00 | 149.00 | 100.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.05 | 10/28/2025 | 10/31/2025 3:59:50 PM EST |
| 690.00 | 155.00 | 163.00 | 159.00 | % | 0.23 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.04 | 10/31/2025 3:59:50 PM EST | |||
| 700.00 | 164.40 | 174.00 | 169.20 | 119.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.03 | 10/28/2025 | 10/31/2025 3:59:50 PM EST |
| 710.00 | 175.00 | 183.00 | 179.00 | % | 0.25 | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.02 | 10/31/2025 3:59:50 PM EST | |||
| 720.00 | 185.00 | 192.40 | 188.70 | % | 0.26 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.01 | 10/31/2025 3:59:50 PM EST | |||
| 740.00 | 205.00 | 212.80 | 208.90 | 180.00 | % | 0.28 | 1 | 0 | 0.92 | -1.00 | 0.00 | -0.01 | 10/31/2025 | 10/31/2025 3:59:50 PM EST |