Options Chain for CAVCO INDS INC DEL COM (CVCO) - $677.03 as of 1/13/2026 2:34:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 400.00 | 287.60 | 297.00 | 292.30 | 176.00 | 0.00 | 0.00% | 0.73 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 1/13/2026 1:59:02 PM EST |
| 410.00 | 277.60 | 287.00 | 282.30 | % | 0.69 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 1/13/2026 1:59:02 PM EST | |||
| 420.00 | 267.60 | 277.00 | 272.30 | % | 0.65 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 1/13/2026 1:59:02 PM EST | |||
| 430.00 | 257.60 | 267.00 | 262.30 | % | 0.61 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 1/13/2026 1:59:02 PM EST | |||
| 440.00 | 247.60 | 257.00 | 252.30 | % | 0.57 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 1/13/2026 1:59:02 PM EST | |||
| 450.00 | 237.60 | 247.00 | 242.30 | % | 0.54 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 1/13/2026 1:59:02 PM EST | |||
| 460.00 | 227.60 | 237.00 | 232.30 | % | 0.51 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 1/13/2026 1:59:02 PM EST | |||
| 470.00 | 217.10 | 227.00 | 222.05 | 141.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 1/13/2026 1:59:02 PM EST |
| 480.00 | 207.60 | 217.00 | 212.30 | % | 0.44 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 1/13/2026 1:59:02 PM EST | |||
| 490.00 | 197.10 | 207.00 | 202.05 | 99.00 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 1/13/2026 1:59:02 PM EST |
| 500.00 | 187.00 | 197.00 | 192.00 | 96.00 | 0.00 | 0.00% | 0.38 | 0 | 3 | 2.57 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/13/2026 1:59:02 PM EST |
| 510.00 | 177.00 | 187.00 | 182.00 | 87.00 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.44 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/13/2026 1:59:02 PM EST |
| 520.00 | 167.00 | 177.00 | 172.00 | 79.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/13/2026 1:59:02 PM EST |
| 530.00 | 157.00 | 167.00 | 162.00 | 62.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 1/13/2026 1:59:02 PM EST |
| 540.00 | 149.00 | 157.00 | 153.00 | 83.14 | 0.00 | 0.00% | 0.28 | 0 | 4 | 2.08 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/13/2026 1:59:02 PM EST |
| 550.00 | 139.00 | 147.00 | 143.00 | 51.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 1/13/2026 1:59:02 PM EST |
| 560.00 | 128.00 | 137.00 | 132.50 | % | 0.24 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 1/13/2026 1:59:02 PM EST | |||
| 570.00 | 118.90 | 127.00 | 122.95 | 58.28 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.72 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/13/2026 1:59:02 PM EST |
| 580.00 | 109.00 | 117.00 | 113.00 | 39.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/13/2026 1:59:02 PM EST |
| 590.00 | 98.20 | 107.00 | 102.60 | % | 0.17 | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 1/13/2026 1:59:02 PM EST | |||
| 600.00 | 89.00 | 97.00 | 93.00 | 38.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.38 | 1.00 | 0.00 | -0.03 | 1/8/2026 | 1/13/2026 1:59:02 PM EST |
| 610.00 | 79.00 | 87.00 | 83.00 | 13.75 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.27 | 0.99 | 0.00 | -0.08 | 12/8/2025 | 1/13/2026 1:59:02 PM EST |
| 620.00 | 69.00 | 77.00 | 73.00 | 62.26 | +0.93 | +1.52% | 0.12 | 2 | 3 | 1.15 | 0.99 | 0.00 | -0.19 | 1/13/2026 | 1/13/2026 1:59:02 PM EST |
| 630.00 | 59.50 | 68.00 | 63.75 | 52.17 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.10 | 0.97 | 0.00 | -0.39 | 1/12/2026 | 1/13/2026 1:59:02 PM EST |
| 640.00 | 49.90 | 58.00 | 53.95 | 15.64 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.98 | 0.95 | 0.00 | -0.62 | 1/8/2026 | 1/13/2026 1:59:02 PM EST |
| 650.00 | 40.50 | 49.00 | 44.75 | 13.20 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.91 | 0.91 | 0.00 | -0.92 | 1/8/2026 | 1/13/2026 1:59:02 PM EST |
| 660.00 | 31.00 | 40.00 | 35.50 | 21.03 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.83 | 0.83 | 0.01 | -1.47 | 1/9/2026 | 1/13/2026 1:59:02 PM EST |
| 670.00 | 24.00 | 32.00 | 28.00 | 19.13 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.54 | 0.76 | 0.01 | -1.75 | 1/12/2026 | 1/13/2026 1:59:02 PM EST |
| 680.00 | 17.00 | 24.50 | 20.75 | 15.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.50 | 0.67 | 0.01 | -1.90 | 1/12/2026 | 1/13/2026 1:59:02 PM EST |
| 690.00 | 11.00 | 18.00 | 14.50 | 9.65 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.49 | 0.54 | 0.01 | -2.00 | 1/12/2026 | 1/13/2026 1:59:02 PM EST |
| 700.00 | 5.00 | 12.00 | 8.50 | 6.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.46 | 0.41 | 0.01 | -1.93 | 1/12/2026 | 1/13/2026 1:59:02 PM EST |
| 710.00 | 2.00 | 10.00 | 6.00 | % | 0.01 | 0 | 0 | 0.49 | 0.29 | 0.01 | -1.70 | 1/13/2026 1:59:02 PM EST | |||
| 720.00 | 0.10 | 10.00 | 5.05 | % | 0.01 | 0 | 0 | 0.50 | 0.19 | 0.01 | -1.35 | 1/13/2026 1:59:02 PM EST | |||
| 730.00 | 0.00 | 9.60 | 4.80 | % | 0.01 | 0 | 0 | 0.91 | 0.12 | 0.01 | -0.97 | 1/13/2026 1:59:02 PM EST | |||
| 740.00 | 0.00 | 9.60 | 4.80 | % | 0.01 | 0 | 0 | 1.02 | 0.07 | 0.00 | -0.64 | 1/13/2026 1:59:02 PM EST | |||
| 750.00 | 0.00 | 9.60 | 4.80 | % | 0.01 | 0 | 0 | 1.13 | 0.04 | 0.00 | -0.38 | 1/13/2026 1:59:02 PM EST | |||
| 760.00 | 0.00 | 9.60 | 4.80 | % | 0.01 | 0 | 0 | 1.23 | 0.02 | 0.00 | -0.18 | 1/13/2026 1:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 400.00 | 0.00 | 9.60 | 4.80 | % | 0.01 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 1/13/2026 1:59:02 PM EST | |||
| 410.00 | 0.00 | 9.60 | 4.80 | % | 0.01 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 1/13/2026 1:59:02 PM EST | |||
| 420.00 | 0.00 | 9.60 | 4.80 | % | 0.01 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 1/13/2026 1:59:02 PM EST | |||
| 430.00 | 0.00 | 9.60 | 4.80 | % | 0.01 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 1/13/2026 1:59:02 PM EST | |||
| 440.00 | 0.00 | 9.60 | 4.80 | % | 0.01 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 1/13/2026 1:59:02 PM EST | |||
| 450.00 | 0.00 | 9.60 | 4.80 | % | 0.01 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 1/13/2026 1:59:02 PM EST | |||
| 460.00 | 0.00 | 9.60 | 4.80 | % | 0.01 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 1/13/2026 1:59:02 PM EST | |||
| 470.00 | 0.00 | 9.60 | 4.80 | % | 0.01 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 1/13/2026 1:59:02 PM EST | |||
| 480.00 | 0.00 | 9.60 | 4.80 | % | 0.01 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 1/13/2026 1:59:02 PM EST | |||
| 490.00 | 0.00 | 9.60 | 4.80 | 3.94 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.16 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/13/2026 1:59:02 PM EST |
| 500.00 | 0.00 | 9.60 | 4.80 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.02 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/13/2026 1:59:02 PM EST |
| 510.00 | 0.00 | 9.60 | 4.80 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 1/13/2026 1:59:02 PM EST | |||
| 520.00 | 0.00 | 9.60 | 4.80 | 5.94 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.74 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/13/2026 1:59:02 PM EST |
| 530.00 | 0.00 | 9.60 | 4.80 | 4.76 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.61 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/13/2026 1:59:02 PM EST |
| 540.00 | 0.00 | 9.60 | 4.80 | 5.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.48 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/13/2026 1:59:02 PM EST |
| 550.00 | 0.00 | 9.60 | 4.80 | 8.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.34 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/13/2026 1:59:02 PM EST |
| 560.00 | 0.00 | 9.60 | 4.80 | 6.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.21 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/13/2026 1:59:02 PM EST |
| 570.00 | 0.00 | 9.60 | 4.80 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.08 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/13/2026 1:59:02 PM EST |
| 580.00 | 0.00 | 9.60 | 4.80 | 29.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.95 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/13/2026 1:59:02 PM EST |
| 590.00 | 0.00 | 9.60 | 4.80 | 30.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.82 | 0.00 | 0.00 | -0.01 | 12/10/2025 | 1/13/2026 1:59:02 PM EST |
| 600.00 | 0.00 | 9.60 | 4.80 | 8.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.69 | 0.00 | 0.00 | -0.03 | 1/7/2026 | 1/13/2026 1:59:02 PM EST |
| 610.00 | 0.00 | 9.60 | 4.80 | 16.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.56 | -0.01 | 0.00 | -0.08 | 1/7/2026 | 1/13/2026 1:59:02 PM EST |
| 620.00 | 0.00 | 9.60 | 4.80 | % | 0.01 | 0 | 0 | 1.43 | -0.01 | 0.00 | -0.19 | 1/13/2026 1:59:02 PM EST | |||
| 630.00 | 0.00 | 9.60 | 4.80 | % | 0.01 | 0 | 0 | 1.30 | -0.03 | 0.00 | -0.39 | 1/13/2026 1:59:02 PM EST | |||
| 640.00 | 0.00 | 9.60 | 4.80 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.17 | -0.05 | 0.00 | -0.62 | 1/12/2026 | 1/13/2026 1:59:02 PM EST |
| 650.00 | 0.00 | 9.60 | 4.80 | % | 0.01 | 0 | 0 | 1.04 | -0.09 | 0.00 | -0.92 | 1/13/2026 1:59:02 PM EST | |||
| 660.00 | 0.10 | 10.00 | 5.05 | % | 0.01 | 0 | 0 | 0.58 | -0.17 | 0.01 | -1.47 | 1/13/2026 1:59:02 PM EST | |||
| 670.00 | 0.10 | 10.00 | 5.05 | % | 0.01 | 0 | 0 | 0.48 | -0.24 | 0.01 | -1.75 | 1/13/2026 1:59:02 PM EST | |||
| 680.00 | 3.00 | 12.00 | 7.50 | 107.00 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.51 | -0.33 | 0.01 | -1.90 | 12/8/2025 | 1/13/2026 1:59:02 PM EST |
| 690.00 | 7.00 | 16.00 | 11.50 | % | 0.02 | 0 | 0 | 0.51 | -0.46 | 0.01 | -2.00 | 1/13/2026 1:59:02 PM EST | |||
| 700.00 | 12.00 | 21.00 | 16.50 | 106.00 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.47 | -0.59 | 0.01 | -1.93 | 12/10/2025 | 1/13/2026 1:59:02 PM EST |
| 710.00 | 19.00 | 28.00 | 23.50 | % | 0.03 | 0 | 0 | 0.44 | -0.71 | 0.01 | -1.70 | 1/13/2026 1:59:02 PM EST | |||
| 720.00 | 27.00 | 35.50 | 31.25 | % | 0.04 | 0 | 0 | 0.71 | -0.81 | 0.01 | -1.35 | 1/13/2026 1:59:02 PM EST | |||
| 730.00 | 35.00 | 43.20 | 39.10 | % | 0.05 | 0 | 0 | 0.77 | -0.88 | 0.01 | -0.97 | 1/13/2026 1:59:02 PM EST | |||
| 740.00 | 44.00 | 53.20 | 48.60 | % | 0.07 | 0 | 0 | 0.83 | -0.93 | 0.00 | -0.64 | 1/13/2026 1:59:02 PM EST | |||
| 750.00 | 54.00 | 62.80 | 58.40 | % | 0.08 | 0 | 0 | 0.87 | -0.96 | 0.00 | -0.38 | 1/13/2026 1:59:02 PM EST | |||
| 760.00 | 64.00 | 72.70 | 68.35 | % | 0.09 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.18 | 1/13/2026 1:59:02 PM EST |