Options Chain for CAVCO INDS INC DEL COM (CVCO) - $491.58 as of 3/13/2025 10:02:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 302.00 | 311.90 | % | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 190.00 | 297.00 | 306.90 | 298.50 | 0.00 | 0.00% | 0 | 1 | 4.15 | 1.00 | 0.00 | 0.00 | 11/21/2024 | 3/13/2025 3:59:59 PM EST |
| 195.00 | 292.00 | 301.90 | % | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 200.00 | 287.00 | 296.90 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 210.00 | 277.00 | 286.90 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 220.00 | 267.00 | 276.90 | % | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 230.00 | 257.00 | 266.90 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 240.00 | 247.00 | 257.00 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 250.00 | 237.00 | 247.00 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 260.00 | 227.00 | 237.00 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 270.00 | 217.00 | 227.00 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 280.00 | 207.00 | 217.00 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 290.00 | 197.00 | 207.00 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 300.00 | 187.00 | 197.00 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 310.00 | 177.10 | 187.00 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 320.00 | 167.10 | 177.00 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 330.00 | 157.10 | 167.00 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 340.00 | 147.10 | 157.00 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 350.00 | 137.10 | 147.00 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 360.00 | 127.10 | 137.00 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 370.00 | 118.00 | 127.80 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 380.00 | 108.00 | 118.00 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 390.00 | 98.10 | 108.00 | % | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.05 | 3/13/2025 3:59:59 PM EST | |||
| 400.00 | 89.00 | 98.10 | % | 0 | 0 | 1.29 | 0.98 | 0.00 | -0.12 | 3/13/2025 3:59:59 PM EST | |||
| 410.00 | 79.00 | 88.90 | % | 0 | 0 | 1.24 | 0.96 | 0.00 | -0.20 | 3/13/2025 3:59:59 PM EST | |||
| 420.00 | 70.00 | 79.90 | 52.60 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.94 | 0.00 | -0.31 | 7/29/2024 | 3/13/2025 3:59:59 PM EST |
| 430.00 | 60.10 | 70.00 | 80.32 | 0.00 | 0.00% | 0 | 0 | 1.07 | 0.90 | 0.00 | -0.50 | 3/10/2025 | 3/13/2025 3:59:59 PM EST |
| 440.00 | 52.00 | 61.00 | 95.30 | 0.00 | 0.00% | 0 | 0 | 1.01 | 0.86 | 0.00 | -0.64 | 2/25/2025 | 3/13/2025 3:59:59 PM EST |
| 450.00 | 43.00 | 52.90 | % | 0 | 0 | 0.94 | 0.82 | 0.01 | -0.74 | 3/13/2025 3:59:59 PM EST | |||
| 460.00 | 34.10 | 44.00 | % | 0 | 0 | 0.68 | 0.76 | 0.01 | -0.84 | 3/13/2025 3:59:59 PM EST | |||
| 470.00 | 26.10 | 36.00 | % | 0 | 0 | 0.66 | 0.70 | 0.01 | -0.93 | 3/13/2025 3:59:59 PM EST | |||
| 480.00 | 19.10 | 29.00 | 59.78 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.62 | 0.01 | -0.99 | 2/11/2025 | 3/13/2025 3:59:59 PM EST |
| 490.00 | 13.00 | 23.00 | 19.50 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.53 | 0.01 | -1.02 | 9/24/2024 | 3/13/2025 3:59:59 PM EST |
| 500.00 | 8.00 | 15.60 | 21.62 | 0.00 | 0.00% | 0 | 4 | 0.55 | 0.43 | 0.01 | -0.99 | 3/10/2025 | 3/13/2025 3:59:59 PM EST |
| 510.00 | 4.40 | 11.90 | 9.60 | -20.80 | -68.43% | 1 | 1 | 0.53 | 0.33 | 0.01 | -0.90 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 520.00 | 2.30 | 9.20 | 6.36 | -8.19 | -56.29% | 1 | 3 | 0.54 | 0.24 | 0.01 | -0.77 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 530.00 | 1.05 | 7.20 | 11.30 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.16 | 0.01 | -0.61 | 3/10/2025 | 3/13/2025 3:59:59 PM EST |
| 540.00 | 0.05 | 10.00 | 5.37 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.11 | 0.01 | -0.46 | 3/10/2025 | 3/13/2025 3:59:59 PM EST |
| 560.00 | 0.00 | 4.80 | 4.05 | 0.00 | 0.00% | 0 | 100 | 0.81 | 0.04 | 0.00 | -0.24 | 3/10/2025 | 3/13/2025 3:59:59 PM EST |
| 580.00 | 0.00 | 4.80 | 1.85 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.01 | 0.00 | -0.09 | 3/7/2025 | 3/13/2025 3:59:59 PM EST |
| 600.00 | 0.00 | 4.80 | 1.50 | 0.00 | 0.00% | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.03 | 2/3/2025 | 3/13/2025 3:59:59 PM EST |
| 620.00 | 0.00 | 4.80 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 3/13/2025 3:59:59 PM EST | |||
| 640.00 | 0.00 | 4.80 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 3/13/2025 3:59:59 PM EST |
| 660.00 | 0.00 | 4.80 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 3/13/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 4.80 | % | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 4.80 | % | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 4.80 | % | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 200.00 | 0.00 | 4.80 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 210.00 | 0.00 | 4.80 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 220.00 | 0.00 | 4.80 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 230.00 | 0.00 | 4.80 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 240.00 | 0.00 | 4.80 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 250.00 | 0.00 | 4.80 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 260.00 | 0.00 | 4.80 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 270.00 | 0.00 | 4.80 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 280.00 | 0.00 | 4.80 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 290.00 | 0.00 | 4.80 | 4.70 | 0.00 | 0.00% | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 3/13/2025 3:59:59 PM EST |
| 300.00 | 0.00 | 4.80 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 310.00 | 0.00 | 4.80 | 7.80 | 0.00 | 0.00% | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 3/13/2025 3:59:59 PM EST |
| 320.00 | 0.00 | 4.80 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 330.00 | 0.00 | 4.80 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 340.00 | 0.00 | 4.80 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 350.00 | 0.00 | 4.80 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 360.00 | 0.00 | 4.80 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 370.00 | 0.00 | 4.80 | 5.85 | 0.00 | 0.00% | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 3/13/2025 3:59:59 PM EST |
| 380.00 | 0.00 | 4.80 | 3.00 | 0.00 | 0.00% | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 3/13/2025 3:59:59 PM EST |
| 390.00 | 0.00 | 4.80 | % | 0 | 0 | 1.33 | -0.01 | 0.00 | -0.05 | 3/13/2025 3:59:59 PM EST | |||
| 400.00 | 0.00 | 4.80 | 4.90 | 0.00 | 0.00% | 0 | 1 | 1.22 | -0.02 | 0.00 | -0.12 | 1/28/2025 | 3/13/2025 3:59:59 PM EST |
| 410.00 | 0.00 | 4.80 | 6.20 | 0.00 | 0.00% | 0 | 1 | 1.12 | -0.04 | 0.00 | -0.20 | 1/24/2025 | 3/13/2025 3:59:59 PM EST |
| 420.00 | 0.00 | 4.80 | 1.95 | 0.00 | 0.00% | 0 | 3 | 1.01 | -0.06 | 0.00 | -0.31 | 3/5/2025 | 3/13/2025 3:59:59 PM EST |
| 430.00 | 0.05 | 10.00 | 1.85 | 0.00 | 0.00% | 0 | 3 | 0.76 | -0.10 | 0.00 | -0.50 | 3/6/2025 | 3/13/2025 3:59:59 PM EST |
| 440.00 | 0.05 | 10.00 | 2.35 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.14 | 0.00 | -0.64 | 3/6/2025 | 3/13/2025 3:59:59 PM EST |
| 450.00 | 1.00 | 10.00 | 22.79 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.18 | 0.01 | -0.74 | 11/19/2024 | 3/13/2025 3:59:59 PM EST |
| 460.00 | 2.10 | 12.00 | 3.30 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.24 | 0.01 | -0.84 | 2/21/2025 | 3/13/2025 3:59:59 PM EST |
| 470.00 | 4.10 | 14.00 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.30 | 0.01 | -0.93 | 3/5/2025 | 3/13/2025 3:59:59 PM EST |
| 480.00 | 7.10 | 17.00 | 8.10 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.38 | 0.01 | -0.99 | 3/4/2025 | 3/13/2025 3:59:59 PM EST |
| 490.00 | 11.00 | 18.20 | 8.30 | 0.00 | 0.00% | 0 | 42 | 0.53 | -0.47 | 0.01 | -1.02 | 3/7/2025 | 3/13/2025 3:59:59 PM EST |
| 500.00 | 16.10 | 25.00 | 10.30 | 0.00 | 0.00% | 0 | 4 | 0.53 | -0.57 | 0.01 | -0.99 | 2/24/2025 | 3/13/2025 3:59:59 PM EST |
| 510.00 | 22.10 | 30.80 | 16.66 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.67 | 0.01 | -0.90 | 2/21/2025 | 3/13/2025 3:59:59 PM EST |
| 520.00 | 29.00 | 38.00 | 16.70 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.76 | 0.01 | -0.77 | 2/10/2025 | 3/13/2025 3:59:59 PM EST |
| 530.00 | 36.30 | 45.00 | % | 0 | 0 | 0.37 | -0.84 | 0.01 | -0.61 | 3/13/2025 3:59:59 PM EST | |||
| 540.00 | 44.30 | 54.00 | 33.84 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.89 | 0.01 | -0.46 | 2/12/2025 | 3/13/2025 3:59:59 PM EST |
| 560.00 | 64.00 | 73.90 | % | 0 | 0 | 0.87 | -0.96 | 0.00 | -0.24 | 3/13/2025 3:59:59 PM EST | |||
| 580.00 | 84.00 | 93.90 | % | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.09 | 3/13/2025 3:59:59 PM EST | |||
| 600.00 | 104.00 | 113.90 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.03 | 3/13/2025 3:59:59 PM EST | |||
| 620.00 | 124.00 | 133.90 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | -0.01 | 3/13/2025 3:59:59 PM EST | |||
| 640.00 | 144.00 | 153.90 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 660.00 | 164.00 | 173.90 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST |