Options Chain for CAVCO INDS INC DEL COM (CVCO) - $366.50 as of 4/25/2024 3:44:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 163.60 | 171.90 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.02 | 4/25/2024 2:58:59 PM EST | |||
| 210.00 | 153.50 | 161.90 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.02 | 4/25/2024 2:58:59 PM EST | |||
| 220.00 | 143.60 | 151.90 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.03 | 4/25/2024 2:58:59 PM EST | |||
| 230.00 | 133.30 | 141.50 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.03 | 4/25/2024 2:58:59 PM EST | |||
| 240.00 | 123.00 | 131.90 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.04 | 4/25/2024 2:58:59 PM EST | |||
| 250.00 | 113.60 | 121.90 | % | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.06 | 4/25/2024 2:58:59 PM EST | |||
| 260.00 | 103.30 | 112.00 | % | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.07 | 4/25/2024 2:58:59 PM EST | |||
| 270.00 | 93.20 | 103.00 | % | 0 | 0 | 1.06 | 0.98 | 0.00 | -0.10 | 4/25/2024 2:58:59 PM EST | |||
| 280.00 | 83.00 | 93.00 | % | 0 | 0 | 0.96 | 0.96 | 0.00 | -0.13 | 4/25/2024 2:58:59 PM EST | |||
| 290.00 | 74.00 | 82.00 | % | 0 | 0 | 0.87 | 0.94 | 0.00 | -0.19 | 4/25/2024 2:58:59 PM EST | |||
| 300.00 | 64.40 | 73.00 | % | 0 | 0 | 0.82 | 0.91 | 0.00 | -0.24 | 4/25/2024 2:58:59 PM EST | |||
| 310.00 | 55.00 | 63.00 | % | 0 | 0 | 0.73 | 0.88 | 0.00 | -0.28 | 4/25/2024 2:58:59 PM EST | |||
| 320.00 | 46.10 | 53.90 | % | 0 | 0 | 0.68 | 0.84 | 0.00 | -0.33 | 4/25/2024 2:58:59 PM EST | |||
| 330.00 | 37.10 | 44.00 | % | 0 | 0 | 0.62 | 0.79 | 0.01 | -0.37 | 4/25/2024 2:58:59 PM EST | |||
| 340.00 | 29.10 | 36.00 | % | 0 | 0 | 0.41 | 0.75 | 0.01 | -0.37 | 4/25/2024 2:58:59 PM EST | |||
| 350.00 | 21.10 | 29.00 | % | 0 | 0 | 0.43 | 0.68 | 0.01 | -0.36 | 4/25/2024 2:58:59 PM EST | |||
| 360.00 | 13.00 | 21.30 | 15.40 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.60 | 0.01 | -0.35 | 4/22/2024 | 4/25/2024 2:58:59 PM EST |
| 370.00 | 9.10 | 16.90 | 11.20 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.48 | 0.01 | -0.31 | 4/22/2024 | 4/25/2024 2:58:59 PM EST |
| 380.00 | 4.20 | 10.90 | 6.88 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.34 | 0.01 | -0.24 | 4/18/2024 | 4/25/2024 2:58:59 PM EST |
| 390.00 | 1.00 | 9.70 | 14.90 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.19 | 0.01 | -0.15 | 4/24/2024 | 4/25/2024 2:58:59 PM EST |
| 400.00 | 0.05 | 10.00 | 3.38 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.08 | 0.01 | -0.07 | 4/22/2024 | 4/25/2024 2:58:59 PM EST |
| 410.00 | 0.05 | 10.00 | 2.33 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.03 | 0.00 | -0.03 | 4/22/2024 | 4/25/2024 2:58:59 PM EST |
| 420.00 | 0.05 | 10.00 | 1.53 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.01 | 0.00 | -0.01 | 4/18/2024 | 4/25/2024 2:58:59 PM EST |
| 430.00 | 0.00 | 4.80 | 2.35 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 2:58:59 PM EST |
| 440.00 | 0.00 | 4.80 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:58:59 PM EST | |||
| 450.00 | 0.00 | 4.80 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:58:59 PM EST | |||
| 460.00 | 0.00 | 4.80 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:58:59 PM EST | |||
| 470.00 | 0.00 | 4.80 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:58:59 PM EST | |||
| 480.00 | 0.00 | 4.80 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:58:59 PM EST | |||
| 490.00 | 0.00 | 4.80 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:58:59 PM EST | |||
| 500.00 | 0.00 | 4.80 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:58:59 PM EST | |||
| 510.00 | 0.00 | 4.80 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:58:59 PM EST | |||
| 520.00 | 0.00 | 4.80 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 4.80 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | -0.02 | 4/25/2024 2:58:59 PM EST | |||
| 210.00 | 0.00 | 4.80 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | -0.02 | 4/25/2024 2:58:59 PM EST | |||
| 220.00 | 0.00 | 4.80 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | -0.03 | 4/25/2024 2:58:59 PM EST | |||
| 230.00 | 0.00 | 4.80 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.03 | 4/25/2024 2:58:59 PM EST | |||
| 240.00 | 0.00 | 4.80 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.04 | 4/25/2024 2:58:59 PM EST | |||
| 250.00 | 0.00 | 4.80 | % | 0 | 0 | 1.26 | -0.01 | 0.00 | -0.06 | 4/25/2024 2:58:59 PM EST | |||
| 260.00 | 0.00 | 4.80 | % | 0 | 0 | 1.16 | -0.01 | 0.00 | -0.07 | 4/25/2024 2:58:59 PM EST | |||
| 270.00 | 0.00 | 4.80 | % | 0 | 0 | 1.06 | -0.02 | 0.00 | -0.10 | 4/25/2024 2:58:59 PM EST | |||
| 280.00 | 0.00 | 4.80 | % | 0 | 0 | 0.96 | -0.04 | 0.00 | -0.13 | 4/25/2024 2:58:59 PM EST | |||
| 290.00 | 0.10 | 10.00 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.06 | 0.00 | -0.19 | 4/15/2024 | 4/25/2024 2:58:59 PM EST |
| 300.00 | 0.05 | 10.00 | % | 0 | 0 | 0.68 | -0.09 | 0.00 | -0.24 | 4/25/2024 2:58:59 PM EST | |||
| 310.00 | 0.20 | 10.00 | 1.55 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.12 | 0.00 | -0.28 | 4/22/2024 | 4/25/2024 2:58:59 PM EST |
| 320.00 | 0.30 | 10.00 | 2.28 | 0.00 | 0.00% | 0 | 4 | 0.56 | -0.16 | 0.00 | -0.33 | 4/22/2024 | 4/25/2024 2:58:59 PM EST |
| 330.00 | 0.10 | 10.00 | % | 0 | 0 | 0.46 | -0.21 | 0.01 | -0.37 | 4/25/2024 2:58:59 PM EST | |||
| 340.00 | 1.85 | 10.00 | % | 0 | 0 | 0.46 | -0.25 | 0.01 | -0.37 | 4/25/2024 2:58:59 PM EST | |||
| 350.00 | 4.20 | 13.00 | 6.70 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.32 | 0.01 | -0.36 | 4/24/2024 | 4/25/2024 2:58:59 PM EST |
| 360.00 | 8.10 | 15.90 | % | 0 | 0 | 0.43 | -0.40 | 0.01 | -0.35 | 4/25/2024 2:58:59 PM EST | |||
| 370.00 | 12.20 | 20.90 | % | 0 | 0 | 0.42 | -0.52 | 0.01 | -0.31 | 4/25/2024 2:58:59 PM EST | |||
| 380.00 | 18.00 | 25.80 | % | 0 | 0 | 0.39 | -0.66 | 0.01 | -0.24 | 4/25/2024 2:58:59 PM EST | |||
| 390.00 | 25.10 | 33.00 | % | 0 | 0 | 0.39 | -0.81 | 0.01 | -0.15 | 4/25/2024 2:58:59 PM EST | |||
| 400.00 | 33.00 | 41.00 | 36.00 | 0.00 | 0.00% | 0 | 3 | 0.53 | -0.92 | 0.01 | -0.07 | 4/10/2024 | 4/25/2024 2:58:59 PM EST |
| 410.00 | 42.10 | 49.00 | 43.40 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.97 | 0.00 | -0.03 | 4/15/2024 | 4/25/2024 2:58:59 PM EST |
| 420.00 | 50.00 | 57.60 | 52.00 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.99 | 0.00 | -0.01 | 4/15/2024 | 4/25/2024 2:58:59 PM EST |
| 430.00 | 59.00 | 68.00 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:58:59 PM EST | |||
| 440.00 | 69.00 | 77.90 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:58:59 PM EST | |||
| 450.00 | 79.00 | 88.00 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:58:59 PM EST | |||
| 460.00 | 88.30 | 98.00 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:58:59 PM EST | |||
| 470.00 | 99.20 | 108.00 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:58:59 PM EST | |||
| 480.00 | 108.10 | 118.00 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:58:59 PM EST | |||
| 490.00 | 119.00 | 127.90 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:58:59 PM EST | |||
| 500.00 | 129.10 | 138.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:58:59 PM EST | |||
| 510.00 | 139.20 | 148.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:58:59 PM EST | |||
| 520.00 | 148.70 | 158.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:58:59 PM EST |