Options Chain for CAVCO INDS INC DEL COM (CVCO) - $530.38 as of 8/29/2025 3:16:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 287.00 | 295.00 | 291.00 | % | 1.21 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 250.00 | 277.00 | 285.00 | 281.00 | % | 1.12 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 260.00 | 267.00 | 275.00 | 271.00 | 271.00 | 0.00 | 0.00% | 1.04 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 8/29/2025 4:00:00 PM EST |
| 270.00 | 257.00 | 265.00 | 261.00 | % | 0.97 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 280.00 | 247.00 | 255.00 | 251.00 | % | 0.90 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 290.00 | 237.00 | 245.00 | 241.00 | 129.00 | 0.00 | 0.00% | 0.83 | 0 | 2 | 1.56 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 8/29/2025 4:00:00 PM EST |
| 300.00 | 227.00 | 235.00 | 231.00 | 120.00 | 0.00 | 0.00% | 0.77 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 8/29/2025 4:00:00 PM EST |
| 310.00 | 217.00 | 225.00 | 221.00 | % | 0.71 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 320.00 | 207.00 | 215.00 | 211.00 | 204.00 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 8/29/2025 4:00:00 PM EST |
| 330.00 | 197.00 | 205.00 | 201.00 | 129.00 | 0.00 | 0.00% | 0.61 | 0 | 3 | 1.29 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 8/29/2025 4:00:00 PM EST |
| 340.00 | 187.00 | 195.00 | 191.00 | % | 0.56 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 350.00 | 177.00 | 185.00 | 181.00 | % | 0.52 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 360.00 | 167.00 | 175.00 | 171.00 | 166.00 | % | 0.47 | 1 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST | |
| 370.00 | 157.00 | 165.00 | 161.00 | % | 0.44 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 380.00 | 148.00 | 155.80 | 151.90 | % | 0.40 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 390.00 | 138.10 | 145.60 | 141.85 | % | 0.36 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 400.00 | 128.00 | 136.00 | 132.00 | % | 0.33 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 410.00 | 118.00 | 126.00 | 122.00 | 35.76 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.82 | 1.00 | 0.00 | -0.02 | 7/22/2025 | 8/29/2025 4:00:00 PM EST |
| 420.00 | 108.00 | 116.00 | 112.00 | % | 0.27 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.05 | 8/29/2025 4:00:00 PM EST | |||
| 430.00 | 98.00 | 106.00 | 102.00 | % | 0.24 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.07 | 8/29/2025 4:00:00 PM EST | |||
| 440.00 | 89.00 | 97.00 | 93.00 | % | 0.21 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.09 | 8/29/2025 4:00:00 PM EST | |||
| 450.00 | 79.00 | 87.00 | 83.00 | 41.90 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.62 | 0.97 | 0.00 | -0.12 | 8/13/2025 | 8/29/2025 4:00:00 PM EST |
| 460.00 | 70.00 | 78.00 | 74.00 | 35.69 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.60 | 0.95 | 0.00 | -0.16 | 8/20/2025 | 8/29/2025 4:00:00 PM EST |
| 470.00 | 60.00 | 69.20 | 64.60 | 28.33 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.54 | 0.93 | 0.00 | -0.21 | 8/20/2025 | 8/29/2025 4:00:00 PM EST |
| 480.00 | 51.00 | 59.00 | 55.00 | 21.40 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.51 | 0.89 | 0.00 | -0.26 | 8/20/2025 | 8/29/2025 4:00:00 PM EST |
| 490.00 | 43.00 | 51.00 | 47.00 | 22.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.53 | 0.83 | 0.01 | -0.26 | 8/13/2025 | 8/29/2025 4:00:00 PM EST |
| 500.00 | 34.00 | 42.00 | 38.00 | % | 0.08 | 0 | 0 | 0.38 | 0.77 | 0.01 | -0.30 | 8/29/2025 4:00:00 PM EST | |||
| 510.00 | 26.00 | 35.00 | 30.50 | % | 0.06 | 0 | 0 | 0.37 | 0.70 | 0.01 | -0.35 | 8/29/2025 4:00:00 PM EST | |||
| 520.00 | 19.00 | 27.00 | 23.00 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.34 | 0.61 | 0.01 | -0.37 | 8/12/2025 | 8/29/2025 4:00:00 PM EST |
| 530.00 | 13.00 | 22.00 | 17.50 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.34 | 0.52 | 0.01 | -0.37 | 8/12/2025 | 8/29/2025 4:00:00 PM EST |
| 540.00 | 7.00 | 16.00 | 11.50 | 47.40 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.31 | 0.42 | 0.01 | -0.35 | 3/19/2025 | 8/29/2025 4:00:00 PM EST |
| 550.00 | 3.00 | 13.00 | 8.00 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | 0.31 | 0.01 | -0.31 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 560.00 | 0.10 | 10.00 | 5.05 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.26 | 0.21 | 0.01 | -0.24 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 570.00 | 0.05 | 10.00 | 5.03 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | 0.14 | 0.01 | -0.17 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 580.00 | 0.00 | 9.60 | 4.80 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | 0.10 | 0.01 | -0.16 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 590.00 | 0.00 | 9.60 | 4.80 | % | 0.01 | 0 | 0 | 0.56 | 0.06 | 0.00 | -0.10 | 8/29/2025 4:00:00 PM EST | |||
| 600.00 | 0.00 | 9.60 | 4.80 | % | 0.01 | 0 | 0 | 0.61 | 0.03 | 0.00 | -0.06 | 8/29/2025 4:00:00 PM EST | |||
| 620.00 | 0.00 | 9.60 | 4.80 | % | 0.01 | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.02 | 8/29/2025 4:00:00 PM EST | |||
| 640.00 | 0.00 | 9.60 | 4.80 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 8/29/2025 4:00:00 PM EST |
| 660.00 | 0.00 | 9.60 | 4.80 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 680.00 | 0.00 | 9.60 | 4.80 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 700.00 | 0.00 | 9.60 | 4.80 | 7.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 8/29/2025 4:00:00 PM EST |
| 720.00 | 0.00 | 9.60 | 4.80 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 740.00 | 0.00 | 9.60 | 4.80 | 5.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 8/29/2025 4:00:00 PM EST |
| 760.00 | 0.00 | 9.60 | 4.80 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 8/29/2025 4:00:00 PM EST |
| 780.00 | 0.00 | 9.60 | 4.80 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 8/29/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | 2.91 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 8/29/2025 4:00:00 PM EST |
| 280.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 300.00 | 0.00 | 4.80 | 2.40 | 5.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.63 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 8/29/2025 4:00:00 PM EST |
| 310.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 320.00 | 0.00 | 4.80 | 2.40 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.47 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:00 PM EST |
| 330.00 | 0.00 | 0.60 | 0.30 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.68 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:00 PM EST |
| 340.00 | 0.00 | 4.80 | 2.40 | 9.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 8/29/2025 4:00:00 PM EST |
| 350.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:00 PM EST |
| 360.00 | 0.00 | 0.65 | 0.33 | 10.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 8/29/2025 4:00:00 PM EST |
| 370.00 | 0.00 | 9.60 | 4.80 | 21.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/29/2025 4:00:00 PM EST |
| 380.00 | 0.00 | 3.10 | 1.55 | 11.95 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.95 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/29/2025 4:00:00 PM EST |
| 390.00 | 0.00 | 0.70 | 0.35 | 14.95 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.21 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/29/2025 4:00:00 PM EST |
| 400.00 | 0.00 | 9.60 | 4.80 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.14 | 0.00 | 0.00 | -0.01 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 410.00 | 0.00 | 9.60 | 4.80 | 16.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.07 | 0.00 | 0.00 | -0.02 | 7/22/2025 | 8/29/2025 4:00:00 PM EST |
| 420.00 | 0.00 | 9.60 | 4.80 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.00 | 0.00 | 0.00 | -0.05 | 8/21/2025 | 8/29/2025 4:00:00 PM EST |
| 430.00 | 0.00 | 9.60 | 4.80 | 45.75 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.93 | -0.01 | 0.00 | -0.07 | 6/23/2025 | 8/29/2025 4:00:00 PM EST |
| 440.00 | 0.00 | 9.60 | 4.80 | 2.41 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.86 | -0.01 | 0.00 | -0.09 | 8/22/2025 | 8/29/2025 4:00:00 PM EST |
| 450.00 | 0.00 | 9.60 | 4.80 | 42.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.79 | -0.03 | 0.00 | -0.12 | 6/9/2025 | 8/29/2025 4:00:00 PM EST |
| 460.00 | 0.00 | 4.80 | 2.40 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.57 | -0.05 | 0.00 | -0.16 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | 36.01 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.51 | -0.07 | 0.00 | -0.21 | 7/10/2025 | 8/29/2025 4:00:00 PM EST |
| 480.00 | 0.00 | 4.80 | 2.40 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | -0.11 | 0.00 | -0.26 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 490.00 | 0.05 | 10.00 | 5.03 | 6.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | -0.17 | 0.01 | -0.26 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 500.00 | 2.00 | 11.00 | 6.50 | % | 0.01 | 0 | 0 | 0.35 | -0.23 | 0.01 | -0.30 | 8/29/2025 4:00:00 PM EST | |||
| 510.00 | 4.00 | 13.00 | 8.50 | 12.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.33 | -0.30 | 0.01 | -0.35 | 8/22/2025 | 8/29/2025 4:00:00 PM EST |
| 520.00 | 7.00 | 16.00 | 11.50 | % | 0.02 | 0 | 0 | 0.32 | -0.39 | 0.01 | -0.37 | 8/29/2025 4:00:00 PM EST | |||
| 530.00 | 11.00 | 20.00 | 15.50 | 20.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.31 | -0.48 | 0.01 | -0.37 | 8/22/2025 | 8/29/2025 4:00:00 PM EST |
| 540.00 | 16.00 | 25.00 | 20.50 | 61.20 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.30 | -0.58 | 0.01 | -0.35 | 3/19/2025 | 8/29/2025 4:00:00 PM EST |
| 550.00 | 22.00 | 31.00 | 26.50 | 63.80 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.29 | -0.69 | 0.01 | -0.31 | 2/21/2025 | 8/29/2025 4:00:00 PM EST |
| 560.00 | 28.50 | 37.00 | 32.75 | % | 0.06 | 0 | 0 | 0.23 | -0.79 | 0.01 | -0.24 | 8/29/2025 4:00:00 PM EST | |||
| 570.00 | 36.00 | 45.00 | 40.50 | % | 0.07 | 0 | 0 | 0.42 | -0.86 | 0.01 | -0.17 | 8/29/2025 4:00:00 PM EST | |||
| 580.00 | 46.00 | 54.00 | 50.00 | % | 0.09 | 0 | 0 | 0.47 | -0.90 | 0.01 | -0.16 | 8/29/2025 4:00:00 PM EST | |||
| 590.00 | 56.00 | 64.00 | 60.00 | 65.00 | % | 0.10 | 1 | 0 | 0.50 | -0.94 | 0.00 | -0.10 | 8/29/2025 | 8/29/2025 4:00:00 PM EST | |
| 600.00 | 66.00 | 74.00 | 70.00 | % | 0.12 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.06 | 8/29/2025 4:00:00 PM EST | |||
| 620.00 | 84.70 | 94.00 | 89.35 | % | 0.14 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.02 | 8/29/2025 4:00:00 PM EST | |||
| 640.00 | 104.40 | 114.00 | 109.20 | % | 0.17 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 660.00 | 124.70 | 134.00 | 129.35 | % | 0.20 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 680.00 | 144.50 | 154.00 | 149.25 | 263.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/29/2025 4:00:00 PM EST |
| 700.00 | 164.40 | 174.00 | 169.20 | % | 0.24 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 720.00 | 184.70 | 194.00 | 189.35 | % | 0.26 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 740.00 | 204.70 | 214.00 | 209.35 | % | 0.28 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 760.00 | 224.20 | 234.00 | 229.10 | 343.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/29/2025 4:00:00 PM EST |
| 780.00 | 244.30 | 254.00 | 249.15 | % | 0.32 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST |