Options Chain for CAVCO INDS INC DEL COM (CVCO) - $516.00 as of 5/8/2025 7:56:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 222.00 | 231.90 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:01 PM EST | |||
| 310.00 | 212.00 | 221.90 | 169.00 | 0.00 | 0.00% | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/8/2025 3:29:01 PM EST |
| 320.00 | 202.00 | 211.90 | 159.50 | 0.00 | 0.00% | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/8/2025 3:29:01 PM EST |
| 330.00 | 192.00 | 201.90 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:01 PM EST | |||
| 340.00 | 182.00 | 191.90 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:01 PM EST | |||
| 350.00 | 172.00 | 181.90 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:01 PM EST | |||
| 360.00 | 162.00 | 171.90 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:01 PM EST | |||
| 370.00 | 152.00 | 162.00 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:01 PM EST | |||
| 380.00 | 142.00 | 152.00 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 5/8/2025 3:29:01 PM EST | |||
| 390.00 | 132.00 | 141.90 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.03 | 5/8/2025 3:29:01 PM EST | |||
| 400.00 | 123.00 | 132.10 | 100.00 | 0.00 | 0.00% | 0 | 1 | 1.50 | 1.00 | 0.00 | -0.06 | 4/4/2025 | 5/8/2025 3:29:01 PM EST |
| 410.00 | 113.00 | 122.90 | % | 0 | 0 | 1.41 | 0.99 | 0.00 | -0.12 | 5/8/2025 3:29:01 PM EST | |||
| 420.00 | 103.00 | 112.90 | % | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.24 | 5/8/2025 3:29:01 PM EST | |||
| 430.00 | 93.10 | 103.00 | % | 0 | 0 | 1.20 | 0.98 | 0.00 | -0.30 | 5/8/2025 3:29:01 PM EST | |||
| 440.00 | 84.00 | 93.70 | % | 0 | 0 | 1.16 | 0.97 | 0.00 | -0.39 | 5/8/2025 3:29:01 PM EST | |||
| 450.00 | 74.50 | 84.00 | % | 0 | 0 | 1.06 | 0.95 | 0.00 | -0.49 | 5/8/2025 3:29:01 PM EST | |||
| 460.00 | 65.00 | 74.90 | % | 0 | 0 | 1.01 | 0.93 | 0.00 | -0.61 | 5/8/2025 3:29:01 PM EST | |||
| 470.00 | 56.00 | 65.90 | % | 0 | 0 | 0.96 | 0.89 | 0.00 | -0.79 | 5/8/2025 3:29:01 PM EST | |||
| 480.00 | 47.00 | 56.90 | % | 0 | 0 | 0.53 | 0.86 | 0.00 | -0.93 | 5/8/2025 3:29:01 PM EST | |||
| 490.00 | 38.70 | 48.00 | % | 0 | 0 | 0.55 | 0.82 | 0.01 | -1.00 | 5/8/2025 3:29:01 PM EST | |||
| 500.00 | 30.00 | 39.90 | 19.50 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.76 | 0.01 | -1.09 | 4/29/2025 | 5/8/2025 3:29:01 PM EST |
| 510.00 | 23.00 | 32.20 | 17.72 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.70 | 0.01 | -1.13 | 5/6/2025 | 5/8/2025 3:29:01 PM EST |
| 520.00 | 16.70 | 25.00 | 17.12 | 0.00 | 0.00% | 0 | 7 | 0.51 | 0.62 | 0.01 | -1.14 | 5/7/2025 | 5/8/2025 3:29:01 PM EST |
| 530.00 | 10.10 | 19.00 | 14.38 | +7.88 | +121.24% | 15 | 1 | 0.49 | 0.53 | 0.01 | -1.09 | 5/8/2025 | 5/8/2025 3:29:01 PM EST |
| 540.00 | 5.50 | 14.00 | 5.50 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.42 | 0.01 | -0.97 | 4/15/2025 | 5/8/2025 3:29:01 PM EST |
| 550.00 | 1.10 | 11.00 | 7.00 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.31 | 0.01 | -0.79 | 4/4/2025 | 5/8/2025 3:29:01 PM EST |
| 560.00 | 0.00 | 4.80 | 2.22 | 0.00 | 0.00% | 0 | 4 | 0.50 | 0.22 | 0.01 | -0.63 | 4/21/2025 | 5/8/2025 3:29:01 PM EST |
| 570.00 | 0.00 | 4.80 | 3.91 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.14 | 0.01 | -0.46 | 4/15/2025 | 5/8/2025 3:29:01 PM EST |
| 580.00 | 0.00 | 4.80 | % | 0 | 0 | 0.66 | 0.09 | 0.00 | -0.32 | 5/8/2025 3:29:01 PM EST | |||
| 590.00 | 0.00 | 4.80 | 9.90 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.05 | 0.00 | -0.21 | 3/28/2025 | 5/8/2025 3:29:01 PM EST |
| 600.00 | 0.00 | 4.80 | 2.58 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.03 | 0.00 | -0.12 | 4/21/2025 | 5/8/2025 3:29:01 PM EST |
| 610.00 | 0.00 | 4.80 | % | 0 | 0 | 0.87 | 0.02 | 0.00 | -0.07 | 5/8/2025 3:29:01 PM EST | |||
| 620.00 | 0.00 | 4.80 | 2.41 | 0.00 | 0.00% | 0 | 0 | 0.93 | 0.01 | 0.00 | -0.04 | 4/9/2025 | 5/8/2025 3:29:01 PM EST |
| 630.00 | 0.00 | 4.80 | 2.40 | 0.00 | 0.00% | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.02 | 4/9/2025 | 5/8/2025 3:29:01 PM EST |
| 640.00 | 0.00 | 4.80 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 5/8/2025 3:29:01 PM EST | |||
| 650.00 | 0.00 | 4.80 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.00 | 4.80 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:01 PM EST | |||
| 310.00 | 0.00 | 4.80 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:01 PM EST | |||
| 320.00 | 0.00 | 4.80 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:01 PM EST | |||
| 330.00 | 0.00 | 4.80 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:01 PM EST | |||
| 340.00 | 0.00 | 4.80 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:01 PM EST | |||
| 350.00 | 0.00 | 4.80 | 6.00 | 0.00 | 0.00% | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/8/2025 3:29:01 PM EST |
| 360.00 | 0.00 | 4.80 | 4.90 | 0.00 | 0.00% | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/8/2025 3:29:01 PM EST |
| 370.00 | 0.00 | 4.80 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:01 PM EST | |||
| 380.00 | 0.00 | 4.80 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | -0.01 | 5/8/2025 3:29:01 PM EST | |||
| 390.00 | 0.00 | 4.80 | 7.00 | 0.00 | 0.00% | 0 | 2 | 1.57 | 0.00 | 0.00 | -0.03 | 4/14/2025 | 5/8/2025 3:29:01 PM EST |
| 400.00 | 0.00 | 4.80 | 9.50 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | -0.06 | 4/4/2025 | 5/8/2025 3:29:01 PM EST |
| 410.00 | 0.00 | 4.80 | % | 0 | 0 | 1.37 | -0.01 | 0.00 | -0.12 | 5/8/2025 3:29:01 PM EST | |||
| 420.00 | 0.00 | 4.80 | 12.64 | 0.00 | 0.00% | 0 | 1 | 1.27 | -0.01 | 0.00 | -0.24 | 4/9/2025 | 5/8/2025 3:29:01 PM EST |
| 430.00 | 0.00 | 4.80 | 15.13 | 0.00 | 0.00% | 0 | 0 | 1.17 | -0.02 | 0.00 | -0.30 | 4/9/2025 | 5/8/2025 3:29:01 PM EST |
| 440.00 | 0.00 | 4.80 | 14.19 | 0.00 | 0.00% | 0 | 2 | 1.07 | -0.03 | 0.00 | -0.39 | 4/15/2025 | 5/8/2025 3:29:01 PM EST |
| 450.00 | 0.00 | 4.80 | 16.52 | 0.00 | 0.00% | 0 | 2 | 0.98 | -0.05 | 0.00 | -0.49 | 4/15/2025 | 5/8/2025 3:29:01 PM EST |
| 460.00 | 0.00 | 4.80 | 5.34 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.07 | 0.00 | -0.61 | 5/5/2025 | 5/8/2025 3:29:01 PM EST |
| 470.00 | 0.05 | 10.00 | 6.54 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.11 | 0.00 | -0.79 | 5/5/2025 | 5/8/2025 3:29:01 PM EST |
| 480.00 | 0.05 | 10.00 | 9.00 | 0.00 | 0.00% | 0 | 2 | 0.63 | -0.14 | 0.00 | -0.93 | 5/2/2025 | 5/8/2025 3:29:01 PM EST |
| 490.00 | 2.00 | 11.90 | 12.60 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.18 | 0.01 | -1.00 | 5/6/2025 | 5/8/2025 3:29:01 PM EST |
| 500.00 | 3.10 | 13.00 | % | 0 | 0 | 0.63 | -0.24 | 0.01 | -1.09 | 5/8/2025 3:29:01 PM EST | |||
| 510.00 | 6.00 | 15.90 | 16.38 | 0.00 | 0.00% | 0 | 3 | 0.61 | -0.30 | 0.01 | -1.13 | 5/6/2025 | 5/8/2025 3:29:01 PM EST |
| 520.00 | 9.00 | 18.50 | 16.88 | 0.00 | 0.00% | 0 | 6 | 0.58 | -0.38 | 0.01 | -1.14 | 5/7/2025 | 5/8/2025 3:29:01 PM EST |
| 530.00 | 14.00 | 22.20 | % | 0 | 0 | 0.57 | -0.47 | 0.01 | -1.09 | 5/8/2025 3:29:01 PM EST | |||
| 540.00 | 19.00 | 26.90 | % | 0 | 0 | 0.55 | -0.58 | 0.01 | -0.97 | 5/8/2025 3:29:01 PM EST | |||
| 550.00 | 24.40 | 34.00 | % | 0 | 0 | 0.50 | -0.69 | 0.01 | -0.79 | 5/8/2025 3:29:01 PM EST | |||
| 560.00 | 32.00 | 41.50 | % | 0 | 0 | 0.66 | -0.78 | 0.01 | -0.63 | 5/8/2025 3:29:01 PM EST | |||
| 570.00 | 40.10 | 50.00 | % | 0 | 0 | 0.70 | -0.86 | 0.01 | -0.46 | 5/8/2025 3:29:01 PM EST | |||
| 580.00 | 49.20 | 59.00 | % | 0 | 0 | 0.75 | -0.91 | 0.00 | -0.32 | 5/8/2025 3:29:01 PM EST | |||
| 590.00 | 59.10 | 69.00 | % | 0 | 0 | 0.82 | -0.95 | 0.00 | -0.21 | 5/8/2025 3:29:01 PM EST | |||
| 600.00 | 69.10 | 79.00 | % | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.12 | 5/8/2025 3:29:01 PM EST | |||
| 610.00 | 79.10 | 89.00 | % | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.07 | 5/8/2025 3:29:01 PM EST | |||
| 620.00 | 89.10 | 99.00 | % | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.04 | 5/8/2025 3:29:01 PM EST | |||
| 630.00 | 99.10 | 109.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.02 | 5/8/2025 3:29:01 PM EST | |||
| 640.00 | 109.10 | 119.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.01 | 5/8/2025 3:29:01 PM EST | |||
| 650.00 | 119.10 | 129.00 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:01 PM EST |