[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CVCO":3,"homepage-market-summary":30,"stock-options-CVCO":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CVCO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Cavco Industries Inc.","Nasdaq",null,"MOBILE HOMES","Cavco Industries Inc designs and produces factory-built homes distributed through a network of independent and company-owned retailers, planned community operators and residential developers. It is also a producer of park model RVs, vacation cabins and Factory-built commercial structures. It operates principally in two segments: factory-built housing, which includes wholesale and retail factory-built housing operations and Financial services, which include manufactured housing consumer finance and insurance. The factory-built housing segment generates the majority of revenue from building and selling manufactured and modular homes to both wholesale customers and end consumers through company owned retail stores.","7,700","Phoenix, AZ",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},585.13,597.31,579.88,577.2,7.93,1.37,91653.784702,6641,585.205,713.01001,443.34,148955.735948104,52.6,5851,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"status":173,"has_options":39,"symbol":4,"underlying_price":16,"selected_expiration":174,"days_to_expiration":177,"iv_index":127,"expiration_iv":127,"kpis":179,"expirations":182,"strikes":200,"updated_at":751,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"total_volume":180,"total_open_interest":181,"put_call_ratio":46,"implied_volatility":127},0,16,[183,184,188,192,196],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":185,"label":185,"type":176,"days_to_expiration":186,"dte":186,"compact":187,"implied_volatility":9},"2026-11-20",49,"261120",{"date":189,"label":189,"type":176,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-12-18",77,"261218",{"date":193,"label":193,"type":176,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2027-01-15",105,"270115",{"date":197,"label":197,"type":176,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2027-03-19",168,"270319",[201,222,240,258,276,294,313,332,350,368,389,412,433,456,479,500,521,541,562,583,603,623,641,659,677,694,709,723,737],{"strike":202,"call":203,"put":213,"callItm":39,"putItm":14,"isAtm":14},450,{"contract_symbol":204,"symbol":204,"bid":205,"ask":206,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":207,"implied_volatility":207,"delta":208,"gamma":209,"theta":210,"vega":211,"rho":212,"in_the_money":39},"CVCO  261016C00450000",132.4,141,0.4043,0.999605,0.000031,-0.002364,0.001638,0.172501,{"contract_symbol":214,"symbol":214,"bid":180,"ask":215,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":216,"implied_volatility":216,"delta":217,"gamma":218,"theta":219,"vega":220,"rho":221,"in_the_money":14},"CVCO  261016P00450000",4.9,0.4672,-0.001773,0.000106,-0.01086,0.006513,-0.000409,{"strike":223,"call":224,"put":233,"callItm":39,"putItm":14,"isAtm":14},460,{"contract_symbol":225,"symbol":225,"bid":226,"ask":227,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":207,"implied_volatility":207,"delta":228,"gamma":229,"theta":230,"vega":231,"rho":232,"in_the_money":39},"CVCO  261016C00460000",121.7,131,0.99896,0.000075,-0.005774,0.004001,0.176188,{"contract_symbol":234,"symbol":234,"bid":180,"ask":215,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":216,"implied_volatility":216,"delta":235,"gamma":236,"theta":237,"vega":238,"rho":239,"in_the_money":14},"CVCO  261016P00460000",-0.003729,0.000208,-0.021258,0.012749,-0.000861,{"strike":241,"call":242,"put":251,"callItm":39,"putItm":14,"isAtm":14},470,{"contract_symbol":243,"symbol":243,"bid":244,"ask":245,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":207,"implied_volatility":207,"delta":246,"gamma":247,"theta":248,"vega":249,"rho":250,"in_the_money":39},"CVCO  261016C00470000",111.7,121,0.997499,0.000168,-0.01284,0.008898,0.179687,{"contract_symbol":252,"symbol":252,"bid":180,"ask":215,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":216,"implied_volatility":216,"delta":253,"gamma":254,"theta":255,"vega":256,"rho":257,"in_the_money":14},"CVCO  261016P00470000",-0.007332,0.000379,-0.038787,0.023261,-0.001696,{"strike":259,"call":260,"put":269,"callItm":39,"putItm":14,"isAtm":14},480,{"contract_symbol":261,"symbol":261,"bid":262,"ask":263,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":207,"implied_volatility":207,"delta":264,"gamma":265,"theta":266,"vega":267,"rho":268,"in_the_money":39},"CVCO  261016C00480000",102,111,0.994472,0.000341,-0.026143,0.018117,0.182825,{"contract_symbol":270,"symbol":270,"bid":180,"ask":215,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":216,"implied_volatility":216,"delta":271,"gamma":272,"theta":273,"vega":274,"rho":275,"in_the_money":14},"CVCO  261016P00480000",-0.013536,0.000648,-0.066236,0.039724,-0.003138,{"strike":277,"call":278,"put":287,"callItm":39,"putItm":14,"isAtm":14},490,{"contract_symbol":279,"symbol":279,"bid":280,"ask":281,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":207,"implied_volatility":207,"delta":282,"gamma":283,"theta":284,"vega":285,"rho":286,"in_the_money":39},"CVCO  261016C00490000",92.4,101,0.988711,0.000639,-0.048979,0.033942,0.185329,{"contract_symbol":288,"symbol":288,"bid":180,"ask":215,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":216,"implied_volatility":216,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":293,"in_the_money":14},"CVCO  261016P00490000",-0.023567,0.001039,-0.106274,0.063735,-0.005476,{"strike":295,"call":296,"put":305,"callItm":39,"putItm":14,"isAtm":14},500,{"contract_symbol":297,"symbol":297,"bid":298,"ask":299,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":207,"implied_volatility":207,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":304,"in_the_money":39},"CVCO  261016C00500000",82,91.7,0.978585,0.001107,-0.084838,0.058791,0.186817,{"contract_symbol":306,"symbol":306,"bid":180,"ask":215,"last":307,"change":180,"changePercent":9,"volume":180,"openInterest":46,"open_interest":46,"iv":216,"implied_volatility":216,"delta":308,"gamma":309,"theta":310,"vega":311,"rho":312,"in_the_money":14},"CVCO  261016P00500000",5.05,-0.038843,0.001572,-0.160772,0.096419,-0.009049,{"strike":314,"call":315,"put":323,"callItm":39,"putItm":14,"isAtm":14},510,{"contract_symbol":316,"symbol":316,"bid":317,"ask":298,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":207,"implied_volatility":207,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":39},"CVCO  261016C00510000",72.4,0.962072,0.001781,-0.136458,0.094564,0.186814,{"contract_symbol":324,"symbol":324,"bid":180,"ask":215,"last":325,"change":180,"changePercent":9,"volume":180,"openInterest":326,"open_interest":326,"iv":216,"implied_volatility":216,"delta":327,"gamma":328,"theta":329,"vega":330,"rho":331,"in_the_money":14},"CVCO  261016P00510000",5.85,2,-0.060833,0.002249,-0.230082,0.137986,-0.014211,{"strike":333,"call":334,"put":343,"callItm":39,"putItm":14,"isAtm":14},520,{"contract_symbol":335,"symbol":335,"bid":336,"ask":337,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":207,"implied_volatility":207,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":39},"CVCO  261016C00520000",62.7,72,0.936991,0.002671,-0.204655,0.141823,0.184797,{"contract_symbol":344,"symbol":344,"bid":180,"ask":215,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":216,"implied_volatility":216,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":14},"CVCO  261016P00520000",-0.090844,0.003055,-0.312446,0.187381,-0.021287,{"strike":351,"call":352,"put":361,"callItm":39,"putItm":14,"isAtm":14},530,{"contract_symbol":353,"symbol":353,"bid":354,"ask":355,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":207,"implied_volatility":207,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":39},"CVCO  261016C00530000",53.4,63,0.901374,0.00375,-0.287285,0.199084,0.180285,{"contract_symbol":362,"symbol":362,"bid":180,"ask":215,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":216,"implied_volatility":216,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":14},"CVCO  261016P00530000",-0.129792,0.003947,-0.403762,0.242146,-0.030517,{"strike":369,"call":370,"put":380,"callItm":39,"putItm":14,"isAtm":14},540,{"contract_symbol":371,"symbol":371,"bid":372,"ask":373,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":374,"implied_volatility":374,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":39},"CVCO  261016C00540000",44,53.7,0.395,0.859106,0.004939,-0.361139,0.256161,0.174198,{"contract_symbol":381,"symbol":381,"bid":180,"ask":215,"last":382,"change":180,"changePercent":9,"volume":180,"openInterest":326,"open_interest":326,"iv":383,"implied_volatility":383,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":14},"CVCO  261016P00540000",20.66,0.4178,-0.153422,0.004943,-0.40446,0.271218,-0.035954,{"strike":390,"call":391,"put":401,"callItm":39,"putItm":14,"isAtm":14},550,{"contract_symbol":392,"symbol":392,"bid":393,"ask":394,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":395,"implied_volatility":395,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":39},"CVCO  261016C00550000",35,44.7,0.373,0.81167,0.006314,-0.411784,0.309277,0.166925,{"contract_symbol":402,"symbol":402,"bid":403,"ask":404,"last":405,"change":180,"changePercent":9,"volume":180,"openInterest":46,"open_interest":46,"iv":406,"implied_volatility":406,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":14},"CVCO  261016P00550000",0.1,10,17.6,0.3792,-0.191934,0.006283,-0.423549,0.312902,-0.044903,{"strike":413,"call":414,"put":424,"callItm":39,"putItm":14,"isAtm":14},560,{"contract_symbol":415,"symbol":415,"bid":416,"ask":417,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":418,"implied_volatility":418,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":423,"in_the_money":39},"CVCO  261016C00560000",27.4,36,0.3531,0.748367,0.007881,-0.460538,0.365405,0.155891,{"contract_symbol":425,"symbol":425,"bid":46,"ask":426,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":427,"implied_volatility":427,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":14},"CVCO  261016P00560000",10.5,0.3447,-0.247006,0.007992,-0.445215,0.361817,-0.057734,{"strike":434,"call":435,"put":446,"callItm":39,"putItm":14,"isAtm":14},570,{"contract_symbol":436,"symbol":436,"bid":437,"ask":438,"last":404,"change":180,"changePercent":9,"volume":180,"openInterest":439,"open_interest":439,"iv":440,"implied_volatility":440,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":39},"CVCO  261016C00570000",20,29,6,0.3433,0.663941,0.009271,-0.512228,0.417991,0.139713,{"contract_symbol":447,"symbol":447,"bid":448,"ask":449,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":450,"implied_volatility":450,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":14},"CVCO  261016P00570000",4.3,13,0.3348,-0.332753,0.00947,-0.497581,0.41637,-0.078024,{"strike":457,"call":458,"put":468,"callItm":39,"putItm":14,"isAtm":14},580,{"contract_symbol":459,"symbol":459,"bid":449,"ask":460,"last":461,"change":180,"changePercent":9,"volume":180,"openInterest":326,"open_interest":326,"iv":462,"implied_volatility":462,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":39},"CVCO  261016C00580000",22,10.3,0.3202,0.568191,0.010712,-0.514887,0.450462,0.120884,{"contract_symbol":469,"symbol":469,"bid":470,"ask":471,"last":472,"change":180,"changePercent":9,"volume":180,"openInterest":326,"open_interest":326,"iv":473,"implied_volatility":473,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":14},"CVCO  261016P00580000",8.3,17,53.93,0.3346,-0.433626,0.01026,-0.538397,0.450815,-0.102222,{"strike":480,"call":481,"put":490,"callItm":14,"putItm":39,"isAtm":14},590,{"contract_symbol":482,"symbol":482,"bid":483,"ask":471,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":484,"implied_volatility":484,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":14},"CVCO  261016C00590000",8,0.3197,0.459743,0.010834,-0.51899,0.454827,0.098432,{"contract_symbol":491,"symbol":491,"bid":492,"ask":493,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":494,"implied_volatility":494,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":39},"CVCO  261016P00590000",12.4,21,0.3225,-0.539684,0.01074,-0.523682,0.454893,-0.127775,{"strike":501,"call":502,"put":511,"callItm":14,"putItm":39,"isAtm":14},600,{"contract_symbol":503,"symbol":503,"bid":504,"ask":449,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":505,"implied_volatility":505,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":14},"CVCO  261016C00600000",4.5,0.322,0.357005,0.010111,-0.491241,0.427466,0.076807,{"contract_symbol":512,"symbol":512,"bid":513,"ask":514,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":515,"implied_volatility":515,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":39},"CVCO  261016P00600000",18,27,0.3053,-0.651669,0.010569,-0.461721,0.423708,-0.154989,{"strike":522,"call":523,"put":532,"callItm":14,"putItm":39,"isAtm":14},610,{"contract_symbol":524,"symbol":524,"bid":525,"ask":404,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":526,"implied_volatility":526,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":14},"CVCO  261016C00610000",2.5,0.334,0.273066,0.008687,-0.454305,0.381031,0.058899,{"contract_symbol":533,"symbol":533,"bid":66,"ask":534,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":535,"implied_volatility":535,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":39},"CVCO  261016P00610000",33.7,0.2739,-0.773112,0.0096,-0.337596,0.345304,-0.18458,{"strike":542,"call":543,"put":552,"callItm":14,"putItm":39,"isAtm":14},620,{"contract_symbol":544,"symbol":544,"bid":545,"ask":404,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":546,"implied_volatility":546,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":14},"CVCO  261016C00620000",0.3,0.3705,0.223175,0.007032,-0.452377,0.34209,0.048063,{"contract_symbol":553,"symbol":553,"bid":554,"ask":555,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":556,"implied_volatility":556,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":39},"CVCO  261016P00620000",33,41.7,0.2038,-0.923701,0.006141,-0.119546,0.164348,-0.220971,{"strike":563,"call":564,"put":573,"callItm":14,"putItm":39,"isAtm":14},630,{"contract_symbol":565,"symbol":565,"bid":566,"ask":404,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":567,"implied_volatility":567,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":14},"CVCO  261016C00630000",0.05,0.4063,0.187075,0.005773,-0.446692,0.308003,0.040218,{"contract_symbol":574,"symbol":574,"bid":575,"ask":576,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":577,"implied_volatility":577,"delta":578,"gamma":579,"theta":580,"vega":581,"rho":582,"in_the_money":39},"CVCO  261016P00630000",41,50.4,0.1552,-0.992155,0.001212,-0.013675,0.02469,-0.239884,{"strike":584,"call":585,"put":593,"callItm":14,"putItm":39,"isAtm":14},640,{"contract_symbol":586,"symbol":586,"bid":180,"ask":215,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":587,"implied_volatility":587,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":14},"CVCO  261016C00640000",0.4367,0.157377,0.00481,-0.429911,0.275811,0.033794,{"contract_symbol":594,"symbol":594,"bid":595,"ask":596,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":597,"implied_volatility":597,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":602,"in_the_money":39},"CVCO  261016P00640000",51,59.5,0.1549,-0.998357,0.000299,-0.003359,0.006076,-0.245097,{"strike":604,"call":605,"put":613,"callItm":14,"putItm":39,"isAtm":14},650,{"contract_symbol":606,"symbol":606,"bid":180,"ask":215,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":607,"implied_volatility":607,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":612,"in_the_money":14},"CVCO  261016C00650000",0.4675,0.1351,0.004055,-0.415365,0.248928,0.028971,{"contract_symbol":614,"symbol":614,"bid":615,"ask":616,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":617,"implied_volatility":617,"delta":618,"gamma":619,"theta":620,"vega":621,"rho":622,"in_the_money":39},"CVCO  261016P00650000",60,69.5,0.173,-0.998984,0.000172,-0.002418,0.003916,-0.249072,{"strike":624,"call":625,"put":632,"callItm":14,"putItm":39,"isAtm":14},660,{"contract_symbol":626,"symbol":626,"bid":180,"ask":215,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":607,"implied_volatility":607,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":14},"CVCO  261016C00660000",0.102156,0.003327,-0.34083,0.204259,0.021965,{"contract_symbol":633,"symbol":633,"bid":634,"ask":635,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":617,"implied_volatility":617,"delta":636,"gamma":637,"theta":638,"vega":639,"rho":640,"in_the_money":39},"CVCO  261016P00660000",70,78.7,-0.999797,0.000039,-0.000544,0.000881,-0.253088,{"strike":642,"call":643,"put":650,"callItm":14,"putItm":39,"isAtm":14},670,{"contract_symbol":644,"symbol":644,"bid":180,"ask":215,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":607,"implied_volatility":607,"delta":645,"gamma":646,"theta":647,"vega":648,"rho":649,"in_the_money":14},"CVCO  261016C00670000",0.075842,0.002665,-0.27298,0.163597,0.016346,{"contract_symbol":651,"symbol":651,"bid":652,"ask":653,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":617,"implied_volatility":617,"delta":654,"gamma":655,"theta":656,"vega":657,"rho":658,"in_the_money":39},"CVCO  261016P00670000",80,89,-0.999966,0.000007,-0.000103,0.000166,-0.256961,{"strike":660,"call":661,"put":668,"callItm":14,"putItm":39,"isAtm":14},680,{"contract_symbol":662,"symbol":662,"bid":180,"ask":215,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":607,"implied_volatility":607,"delta":663,"gamma":664,"theta":665,"vega":666,"rho":667,"in_the_money":14},"CVCO  261016C00680000",0.055308,0.002086,-0.213646,0.128038,0.011946,{"contract_symbol":669,"symbol":669,"bid":670,"ask":671,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":617,"implied_volatility":617,"delta":672,"gamma":673,"theta":674,"vega":675,"rho":676,"in_the_money":39},"CVCO  261016P00680000",90,99,-0.999995,0.000001,-0.000016,0.000027,-0.260803,{"strike":678,"call":679,"put":686,"callItm":14,"putItm":39,"isAtm":14},690,{"contract_symbol":680,"symbol":680,"bid":180,"ask":215,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":607,"implied_volatility":607,"delta":681,"gamma":682,"theta":683,"vega":684,"rho":685,"in_the_money":14},"CVCO  261016C00690000",0.039639,0.001597,-0.163565,0.098024,0.008578,{"contract_symbol":687,"symbol":687,"bid":688,"ask":689,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":617,"implied_volatility":617,"delta":690,"gamma":180,"theta":691,"vega":692,"rho":693,"in_the_money":39},"CVCO  261016P00690000",100,109,-0.999999,-0.000002,0.000004,-0.26464,{"strike":695,"call":696,"put":703,"callItm":14,"putItm":39,"isAtm":14},700,{"contract_symbol":697,"symbol":697,"bid":180,"ask":215,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":607,"implied_volatility":607,"delta":698,"gamma":699,"theta":700,"vega":701,"rho":702,"in_the_money":14},"CVCO  261016C00700000",0.027935,0.001197,-0.122616,0.073484,0.006056,{"contract_symbol":704,"symbol":704,"bid":705,"ask":706,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":617,"implied_volatility":617,"delta":707,"gamma":180,"theta":180,"vega":180,"rho":708,"in_the_money":39},"CVCO  261016P00700000",110,119,-1,-0.268475,{"strike":710,"call":711,"put":718,"callItm":14,"putItm":39,"isAtm":14},710,{"contract_symbol":712,"symbol":712,"bid":180,"ask":215,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":607,"implied_volatility":607,"delta":713,"gamma":714,"theta":715,"vega":716,"rho":717,"in_the_money":14},"CVCO  261016C00710000",0.019368,0.00088,-0.090091,0.053991,0.004205,{"contract_symbol":719,"symbol":719,"bid":720,"ask":721,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":617,"implied_volatility":617,"delta":707,"gamma":180,"theta":180,"vega":180,"rho":722,"in_the_money":39},"CVCO  261016P00710000",120,129,-0.27231,{"strike":724,"call":725,"put":732,"callItm":14,"putItm":39,"isAtm":14},720,{"contract_symbol":726,"symbol":726,"bid":180,"ask":215,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":607,"implied_volatility":607,"delta":727,"gamma":728,"theta":729,"vega":730,"rho":731,"in_the_money":14},"CVCO  261016C00720000",0.013218,0.000634,-0.064935,0.038915,0.002874,{"contract_symbol":733,"symbol":733,"bid":734,"ask":735,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":617,"implied_volatility":617,"delta":707,"gamma":180,"theta":180,"vega":180,"rho":736,"in_the_money":39},"CVCO  261016P00720000",130,139,-0.276146,{"strike":738,"call":739,"put":746,"callItm":14,"putItm":39,"isAtm":14},730,{"contract_symbol":740,"symbol":740,"bid":180,"ask":215,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":607,"implied_volatility":607,"delta":741,"gamma":742,"theta":743,"vega":744,"rho":745,"in_the_money":14},"CVCO  261016C00730000",0.008884,0.000449,-0.045953,0.027539,0.001934,{"contract_symbol":747,"symbol":747,"bid":748,"ask":749,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":617,"implied_volatility":617,"delta":707,"gamma":180,"theta":180,"vega":180,"rho":750,"in_the_money":39},"CVCO  261016P00730000",140,149,-0.279981,"2026-10-02T23:23:42.791853+00:00"]