Options Chain for CAVCO INDS INC DEL COM (CVCO) - $642.01 as of 11/13/2026 1:29:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 390.00 | 250.00 | 258.90 | 254.45 | % | 0.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2026 3:59:54 PM EST | |||
| 400.00 | 240.00 | 248.90 | 244.45 | % | 0.61 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 11/13/2026 3:59:54 PM EST | |||
| 410.00 | 230.00 | 238.90 | 234.45 | % | 0.57 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2026 3:59:54 PM EST | |||
| 420.00 | 220.00 | 228.90 | 224.45 | % | 0.53 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 11/13/2026 3:59:54 PM EST | |||
| 430.00 | 210.00 | 218.90 | 214.45 | % | 0.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2026 3:59:54 PM EST | |||
| 440.00 | 200.00 | 208.90 | 204.45 | % | 0.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2026 3:59:54 PM EST | |||
| 450.00 | 190.00 | 198.90 | 194.45 | 92.50 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 11/13/2026 3:59:54 PM EST |
| 460.00 | 180.00 | 188.40 | 184.20 | % | 0.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2026 3:59:54 PM EST | |||
| 470.00 | 170.00 | 178.90 | 174.45 | % | 0.37 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 11/13/2026 3:59:54 PM EST | |||
| 480.00 | 160.00 | 168.80 | 164.40 | % | 0.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2026 3:59:54 PM EST | |||
| 490.00 | 150.00 | 158.60 | 154.30 | % | 0.31 | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 11/13/2026 3:59:54 PM EST | |||
| 500.00 | 140.00 | 148.90 | 144.45 | % | 0.29 | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.02 | 11/13/2026 3:59:54 PM EST | |||
| 510.00 | 130.00 | 138.80 | 134.40 | % | 0.26 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.04 | 11/13/2026 3:59:54 PM EST | |||
| 520.00 | 120.00 | 128.90 | 124.45 | 109.20 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.19 | 1.00 | 0.00 | -0.07 | 10/30/2026 | 11/13/2026 3:59:54 PM EST |
| 530.00 | 110.00 | 118.90 | 114.45 | % | 0.22 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.12 | 11/13/2026 3:59:54 PM EST | |||
| 540.00 | 100.00 | 108.50 | 104.25 | % | 0.19 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.21 | 11/13/2026 3:59:54 PM EST | |||
| 550.00 | 90.00 | 99.10 | 94.55 | 73.40 | 0.00 | 0.00% | 0.17 | 0 | 44 | 0.94 | 0.98 | 0.00 | -0.35 | 10/30/2026 | 11/13/2026 3:59:54 PM EST |
| 560.00 | 80.00 | 89.30 | 84.65 | 99.15 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.86 | 0.97 | 0.00 | -0.58 | 11/2/2026 | 11/13/2026 3:59:54 PM EST |
| 570.00 | 70.00 | 79.40 | 74.70 | 85.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.78 | 0.94 | 0.00 | -0.77 | 11/2/2026 | 11/13/2026 3:59:54 PM EST |
| 580.00 | 60.00 | 69.50 | 64.75 | 82.05 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.75 | 0.92 | 0.00 | -0.88 | 11/2/2026 | 11/13/2026 3:59:54 PM EST |
| 590.00 | 51.00 | 60.30 | 55.65 | 69.70 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.67 | 0.89 | 0.00 | -0.99 | 11/2/2026 | 11/13/2026 3:59:54 PM EST |
| 600.00 | 42.00 | 50.90 | 46.45 | % | 0.08 | 0 | 0 | 0.62 | 0.85 | 0.00 | -1.10 | 11/13/2026 3:59:54 PM EST | |||
| 610.00 | 33.00 | 41.90 | 37.45 | % | 0.06 | 0 | 0 | 0.57 | 0.81 | 0.01 | -1.17 | 11/13/2026 3:59:54 PM EST | |||
| 620.00 | 24.00 | 33.90 | 28.95 | % | 0.05 | 0 | 0 | 0.55 | 0.75 | 0.01 | -1.22 | 11/13/2026 3:59:54 PM EST | |||
| 630.00 | 17.00 | 26.60 | 21.80 | % | 0.03 | 0 | 0 | 0.33 | 0.69 | 0.01 | -1.16 | 11/13/2026 3:59:54 PM EST | |||
| 640.00 | 11.50 | 20.00 | 15.75 | % | 0.02 | 0 | 0 | 0.35 | 0.59 | 0.01 | -1.12 | 11/13/2026 3:59:54 PM EST | |||
| 650.00 | 7.00 | 15.00 | 11.00 | % | 0.02 | 0 | 0 | 0.36 | 0.46 | 0.01 | -1.05 | 11/13/2026 3:59:54 PM EST | |||
| 660.00 | 3.00 | 12.00 | 7.50 | 36.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | 0.34 | 0.01 | -0.93 | 11/4/2026 | 11/13/2026 3:59:54 PM EST |
| 670.00 | 0.10 | 10.00 | 5.05 | 28.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | 0.23 | 0.01 | -0.75 | 11/4/2026 | 11/13/2026 3:59:54 PM EST |
| 680.00 | 0.05 | 10.00 | 5.03 | % | 0.01 | 0 | 0 | 0.39 | 0.14 | 0.01 | -0.55 | 11/13/2026 3:59:54 PM EST | |||
| 690.00 | 0.05 | 10.00 | 5.03 | 24.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.46 | 0.08 | 0.01 | -0.36 | 11/4/2026 | 11/13/2026 3:59:54 PM EST |
| 700.00 | 0.05 | 10.00 | 5.03 | % | 0.01 | 0 | 0 | 0.51 | 0.04 | 0.00 | -0.21 | 11/13/2026 3:59:54 PM EST | |||
| 710.00 | 0.00 | 4.90 | 2.45 | 10.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.02 | 0.00 | -0.12 | 11/4/2026 | 11/13/2026 3:59:54 PM EST |
| 720.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.06 | 11/13/2026 3:59:54 PM EST | |||
| 730.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.03 | 11/13/2026 3:59:54 PM EST | |||
| 740.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 11/13/2026 3:59:54 PM EST | |||
| 750.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/13/2026 3:59:54 PM EST | |||
| 760.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/13/2026 3:59:54 PM EST | |||
| 770.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/13/2026 3:59:54 PM EST | |||
| 780.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/13/2026 3:59:54 PM EST | |||
| 790.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/13/2026 3:59:54 PM EST | |||
| 800.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/13/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 390.00 | 0.00 | 7.90 | 3.95 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 11/13/2026 3:59:54 PM EST | |||
| 400.00 | 0.00 | 7.90 | 3.95 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 11/13/2026 3:59:54 PM EST | |||
| 410.00 | 0.00 | 7.90 | 3.95 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 11/13/2026 3:59:54 PM EST | |||
| 420.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 11/13/2026 3:59:54 PM EST | |||
| 430.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 11/13/2026 3:59:54 PM EST | |||
| 440.00 | 0.00 | 4.90 | 2.45 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/13/2026 3:59:54 PM EST |
| 450.00 | 0.00 | 4.90 | 2.45 | 7.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/13/2026 3:59:54 PM EST |
| 460.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/13/2026 3:59:54 PM EST | |||
| 470.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/13/2026 3:59:54 PM EST | |||
| 480.00 | 0.00 | 4.90 | 2.45 | 12.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/13/2026 3:59:54 PM EST |
| 490.00 | 0.00 | 4.90 | 2.45 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.50 | 0.00 | 0.00 | -0.01 | 10/30/2026 | 11/13/2026 3:59:54 PM EST |
| 500.00 | 0.00 | 4.90 | 2.45 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.02 | 11/6/2026 | 11/13/2026 3:59:54 PM EST |
| 510.00 | 0.00 | 4.90 | 2.45 | 25.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.33 | 0.00 | 0.00 | -0.04 | 10/20/2026 | 11/13/2026 3:59:54 PM EST |
| 520.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.07 | 11/13/2026 3:59:54 PM EST | |||
| 530.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 1.16 | -0.01 | 0.00 | -0.12 | 11/13/2026 3:59:54 PM EST | |||
| 540.00 | 0.00 | 4.90 | 2.45 | 30.00 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.08 | -0.01 | 0.00 | -0.21 | 10/27/2026 | 11/13/2026 3:59:54 PM EST |
| 550.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 1.00 | -0.02 | 0.00 | -0.35 | 11/13/2026 3:59:54 PM EST | |||
| 560.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 0.92 | -0.03 | 0.00 | -0.58 | 11/13/2026 3:59:54 PM EST | |||
| 570.00 | 0.05 | 10.00 | 5.03 | % | 0.01 | 0 | 0 | 0.71 | -0.06 | 0.00 | -0.77 | 11/13/2026 3:59:54 PM EST | |||
| 580.00 | 0.05 | 10.00 | 5.03 | % | 0.01 | 0 | 0 | 0.64 | -0.08 | 0.00 | -0.88 | 11/13/2026 3:59:54 PM EST | |||
| 590.00 | 0.05 | 10.00 | 5.03 | % | 0.01 | 0 | 0 | 0.57 | -0.11 | 0.00 | -0.99 | 11/13/2026 3:59:54 PM EST | |||
| 600.00 | 0.05 | 10.00 | 5.03 | % | 0.01 | 0 | 0 | 0.50 | -0.15 | 0.00 | -1.10 | 11/13/2026 3:59:54 PM EST | |||
| 610.00 | 0.10 | 10.00 | 5.05 | 5.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | -0.19 | 0.01 | -1.17 | 11/11/2026 | 11/13/2026 3:59:54 PM EST |
| 620.00 | 0.10 | 10.00 | 5.05 | 5.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | -0.25 | 0.01 | -1.22 | 11/11/2026 | 11/13/2026 3:59:54 PM EST |
| 630.00 | 3.00 | 12.00 | 7.50 | % | 0.01 | 0 | 0 | 0.39 | -0.31 | 0.01 | -1.16 | 11/13/2026 3:59:54 PM EST | |||
| 640.00 | 7.00 | 16.00 | 11.50 | % | 0.02 | 0 | 0 | 0.40 | -0.41 | 0.01 | -1.12 | 11/13/2026 3:59:54 PM EST | |||
| 650.00 | 13.00 | 20.50 | 16.75 | % | 0.03 | 0 | 0 | 0.41 | -0.54 | 0.01 | -1.05 | 11/13/2026 3:59:54 PM EST | |||
| 660.00 | 19.00 | 27.00 | 23.00 | % | 0.03 | 0 | 0 | 0.41 | -0.66 | 0.01 | -0.93 | 11/13/2026 3:59:54 PM EST | |||
| 670.00 | 26.00 | 35.00 | 30.50 | 56.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.55 | -0.77 | 0.01 | -0.75 | 10/30/2026 | 11/13/2026 3:59:54 PM EST |
| 680.00 | 34.10 | 43.00 | 38.55 | % | 0.06 | 0 | 0 | 0.59 | -0.86 | 0.01 | -0.55 | 11/13/2026 3:59:54 PM EST | |||
| 690.00 | 42.80 | 52.00 | 47.40 | % | 0.07 | 0 | 0 | 0.64 | -0.92 | 0.01 | -0.36 | 11/13/2026 3:59:54 PM EST | |||
| 700.00 | 52.10 | 61.00 | 56.55 | % | 0.08 | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.21 | 11/13/2026 3:59:54 PM EST | |||
| 710.00 | 61.80 | 71.00 | 66.40 | % | 0.09 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.12 | 11/13/2026 3:59:54 PM EST | |||
| 720.00 | 71.80 | 81.00 | 76.40 | % | 0.11 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.06 | 11/13/2026 3:59:54 PM EST | |||
| 730.00 | 82.00 | 91.00 | 86.50 | % | 0.12 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.03 | 11/13/2026 3:59:54 PM EST | |||
| 740.00 | 92.40 | 101.00 | 96.70 | % | 0.13 | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.01 | 11/13/2026 3:59:54 PM EST | |||
| 750.00 | 102.00 | 111.00 | 106.50 | % | 0.14 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/13/2026 3:59:54 PM EST | |||
| 760.00 | 112.00 | 121.00 | 116.50 | % | 0.15 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/13/2026 3:59:54 PM EST | |||
| 770.00 | 122.00 | 131.00 | 126.50 | % | 0.16 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/13/2026 3:59:54 PM EST | |||
| 780.00 | 132.00 | 141.00 | 136.50 | % | 0.17 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/13/2026 3:59:54 PM EST | |||
| 790.00 | 142.00 | 151.00 | 146.50 | % | 0.19 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/13/2026 3:59:54 PM EST | |||
| 800.00 | 152.00 | 161.00 | 156.50 | % | 0.20 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/13/2026 3:59:54 PM EST |