Options Chain for CAVCO INDS INC DEL COM (CVCO) - $457.42 as of 7/4/2025 12:53:24 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 183.00 | 192.90 | 187.95 | % | 0.70 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 280.00 | 173.00 | 182.90 | 177.95 | % | 0.64 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 290.00 | 163.00 | 172.90 | 167.95 | % | 0.58 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 300.00 | 153.00 | 162.90 | 157.95 | % | 0.53 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 310.00 | 143.00 | 152.90 | 147.95 | % | 0.48 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 320.00 | 133.00 | 142.90 | 137.95 | % | 0.43 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 330.00 | 123.00 | 133.00 | 128.00 | % | 0.39 | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 7/3/2025 12:59:04 PM EST | |||
| 340.00 | 113.00 | 122.90 | 117.95 | % | 0.35 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.02 | 7/3/2025 12:59:04 PM EST | |||
| 350.00 | 103.10 | 113.00 | 108.05 | 85.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.16 | 1.00 | 0.00 | -0.05 | 6/3/2025 | 7/3/2025 12:59:04 PM EST |
| 360.00 | 93.10 | 103.00 | 98.05 | 76.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.06 | 0.99 | 0.00 | -0.07 | 6/3/2025 | 7/3/2025 12:59:04 PM EST |
| 370.00 | 83.20 | 93.00 | 88.10 | % | 0.24 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.10 | 7/3/2025 12:59:04 PM EST | |||
| 380.00 | 74.00 | 83.90 | 78.95 | % | 0.21 | 0 | 0 | 0.93 | 0.97 | 0.00 | -0.08 | 7/3/2025 12:59:04 PM EST | |||
| 390.00 | 65.00 | 73.00 | 69.00 | % | 0.18 | 0 | 0 | 0.76 | 0.96 | 0.00 | -0.17 | 7/3/2025 12:59:04 PM EST | |||
| 400.00 | 56.00 | 63.00 | 59.50 | 54.00 | % | 0.15 | 3 | 0 | 0.67 | 0.93 | 0.00 | -0.23 | 7/3/2025 | 7/3/2025 12:59:04 PM EST | |
| 410.00 | 46.00 | 54.00 | 50.00 | % | 0.12 | 0 | 0 | 0.66 | 0.88 | 0.00 | -0.28 | 7/3/2025 12:59:04 PM EST | |||
| 420.00 | 37.00 | 45.00 | 41.00 | 19.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.60 | 0.83 | 0.01 | -0.33 | 6/30/2025 | 7/3/2025 12:59:04 PM EST |
| 430.00 | 29.00 | 36.90 | 32.95 | 32.00 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.42 | 0.77 | 0.01 | -0.40 | 7/2/2025 | 7/3/2025 12:59:04 PM EST |
| 440.00 | 20.00 | 30.00 | 25.00 | 4.90 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.40 | 0.69 | 0.01 | -0.44 | 6/20/2025 | 7/3/2025 12:59:04 PM EST |
| 450.00 | 13.00 | 22.50 | 17.75 | 2.90 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.37 | 0.60 | 0.01 | -0.46 | 6/20/2025 | 7/3/2025 12:59:04 PM EST |
| 460.00 | 7.00 | 16.00 | 11.50 | 14.50 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.34 | 0.48 | 0.01 | -0.44 | 7/2/2025 | 7/3/2025 12:59:04 PM EST |
| 470.00 | 2.00 | 11.00 | 6.50 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.30 | 0.36 | 0.01 | -0.38 | 7/2/2025 | 7/3/2025 12:59:04 PM EST |
| 480.00 | 0.10 | 10.00 | 5.05 | 8.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.31 | 0.23 | 0.01 | -0.29 | 5/30/2025 | 7/3/2025 12:59:04 PM EST |
| 490.00 | 0.00 | 4.80 | 2.40 | 2.05 | +0.55 | +36.67% | 0.00 | 1 | 1 | 0.41 | 0.14 | 0.01 | -0.22 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 500.00 | 0.00 | 4.80 | 2.40 | 9.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.48 | 0.08 | 0.01 | -0.14 | 5/27/2025 | 7/3/2025 12:59:04 PM EST |
| 510.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.55 | 0.04 | 0.00 | -0.08 | 7/3/2025 12:59:04 PM EST | |||
| 520.00 | 0.00 | 4.80 | 2.40 | 6.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.04 | 5/27/2025 | 7/3/2025 12:59:04 PM EST |
| 530.00 | 0.00 | 4.80 | 2.40 | 8.00 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.67 | 0.01 | 0.00 | -0.02 | 5/23/2025 | 7/3/2025 12:59:04 PM EST |
| 540.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 7/3/2025 12:59:04 PM EST | |||
| 550.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 560.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 570.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 580.00 | 0.00 | 4.80 | 2.40 | 5.73 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/3/2025 12:59:04 PM EST |
| 590.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 600.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 610.00 | 0.00 | 4.80 | 2.40 | 2.43 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/3/2025 12:59:04 PM EST |
| 620.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 630.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 650.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 670.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 280.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 300.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 310.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 320.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 330.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 7/3/2025 12:59:04 PM EST | |||
| 340.00 | 0.00 | 0.80 | 0.40 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | 0.00 | 0.00 | -0.02 | 5/27/2025 | 7/3/2025 12:59:04 PM EST |
| 350.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.05 | 7/3/2025 12:59:04 PM EST | |||
| 360.00 | 0.00 | 1.00 | 0.50 | 5.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | -0.01 | 0.00 | -0.07 | 6/18/2025 | 7/3/2025 12:59:04 PM EST |
| 370.00 | 0.00 | 1.25 | 0.63 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.65 | -0.01 | 0.00 | -0.10 | 6/25/2025 | 7/3/2025 12:59:04 PM EST |
| 380.00 | 0.25 | 1.45 | 0.85 | 8.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.52 | -0.03 | 0.00 | -0.08 | 6/12/2025 | 7/3/2025 12:59:04 PM EST |
| 390.00 | 0.00 | 4.80 | 2.40 | 7.47 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.75 | -0.04 | 0.00 | -0.17 | 6/24/2025 | 7/3/2025 12:59:04 PM EST |
| 400.00 | 0.00 | 4.80 | 2.40 | 9.67 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.67 | -0.07 | 0.00 | -0.23 | 6/24/2025 | 7/3/2025 12:59:04 PM EST |
| 410.00 | 0.05 | 6.90 | 3.48 | 3.27 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.44 | -0.12 | 0.00 | -0.28 | 7/1/2025 | 7/3/2025 12:59:04 PM EST |
| 420.00 | 0.45 | 10.00 | 5.23 | 2.25 | -0.85 | -27.42% | 0.01 | 1 | 1 | 0.47 | -0.17 | 0.01 | -0.33 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 430.00 | 1.00 | 10.00 | 5.50 | 17.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | -0.23 | 0.01 | -0.40 | 5/28/2025 | 7/3/2025 12:59:04 PM EST |
| 440.00 | 2.10 | 12.00 | 7.05 | 45.98 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.38 | -0.31 | 0.01 | -0.44 | 6/13/2025 | 7/3/2025 12:59:04 PM EST |
| 450.00 | 5.10 | 15.00 | 10.05 | 12.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.36 | -0.40 | 0.01 | -0.46 | 7/1/2025 | 7/3/2025 12:59:04 PM EST |
| 460.00 | 9.10 | 19.00 | 14.05 | 16.48 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.34 | -0.52 | 0.01 | -0.44 | 7/1/2025 | 7/3/2025 12:59:04 PM EST |
| 470.00 | 14.50 | 24.00 | 19.25 | 13.10 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.31 | -0.64 | 0.01 | -0.38 | 5/23/2025 | 7/3/2025 12:59:04 PM EST |
| 480.00 | 23.00 | 30.00 | 26.50 | % | 0.06 | 0 | 0 | 0.30 | -0.77 | 0.01 | -0.29 | 7/3/2025 12:59:04 PM EST | |||
| 490.00 | 30.50 | 38.00 | 34.25 | % | 0.07 | 0 | 0 | 0.46 | -0.86 | 0.01 | -0.22 | 7/3/2025 12:59:04 PM EST | |||
| 500.00 | 39.50 | 47.00 | 43.25 | % | 0.09 | 0 | 0 | 0.49 | -0.92 | 0.01 | -0.14 | 7/3/2025 12:59:04 PM EST | |||
| 510.00 | 48.00 | 57.90 | 52.95 | % | 0.10 | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.08 | 7/3/2025 12:59:04 PM EST | |||
| 520.00 | 58.00 | 67.90 | 62.95 | % | 0.12 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.04 | 7/3/2025 12:59:04 PM EST | |||
| 530.00 | 68.00 | 77.90 | 72.95 | % | 0.14 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.02 | 7/3/2025 12:59:04 PM EST | |||
| 540.00 | 78.00 | 87.90 | 82.95 | % | 0.15 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 7/3/2025 12:59:04 PM EST | |||
| 550.00 | 88.00 | 97.90 | 92.95 | % | 0.17 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 560.00 | 98.00 | 107.90 | 102.95 | % | 0.18 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 570.00 | 108.00 | 118.00 | 113.00 | % | 0.20 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 580.00 | 118.00 | 128.00 | 123.00 | % | 0.21 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 590.00 | 128.00 | 138.00 | 133.00 | % | 0.23 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 600.00 | 138.00 | 148.00 | 143.00 | % | 0.24 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 610.00 | 148.00 | 158.00 | 153.00 | % | 0.25 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 620.00 | 158.00 | 168.00 | 163.00 | % | 0.26 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 630.00 | 168.00 | 178.00 | 173.00 | % | 0.27 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 640.00 | 178.00 | 188.00 | 183.00 | % | 0.29 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 650.00 | 188.00 | 198.00 | 193.00 | % | 0.30 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 660.00 | 198.00 | 208.00 | 203.00 | % | 0.31 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 670.00 | 208.00 | 218.00 | 213.00 | % | 0.32 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST |