$119.05
2.001.71%
At close: -
$119.50
0.450.38%
After Hours: Dec 20, 7:57 PM EDT
Comments
Loading...
Cava Group (CAVA) ForecastNewsEarnings
Cava Group (CAVA) Options
GuidanceDividendsAnalyst RatingsInsider TradesShort InterestCava Group (NYSE:CAVA) Stock, Option Chain
Option chain shows key data for Cava Group's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Cava Group.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid46.7
Ask50.3
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid41.7
Ask45.3
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price43.04Dec 18, 2024
Change
00%
Bid36.7
Ask40.5
volume0
Intrest2
Strike
80
80
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid31.7
Ask35.5
volume0
Intrest0
Strike
85
85
Last Price0.05Nov 25, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest2
Last Price-
Change
-
Bid26.7
Ask30.4
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Last Price46.85Dec 03, 2024
Change
00%
Bid22
Ask25.4
volume0
Intrest1
Strike
95
95
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid18.7
Ask21.1
volume0
Intrest0
Strike
99
99
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid16.8
Ask20.5
volume0
Intrest0
Strike
100
100
Last Price0.3Dec 20, 2024
Change
0.2200%
Bid-
Ask0.25
volume6
Intrest18
Last Price-
Change
-
Bid16.2
Ask19
volume0
Intrest0
Strike
101
101
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price-
Change
-
Bid14.9
Ask18.2
volume0
Intrest0
Strike
102
102
Last Price0.19Dec 20, 2024
Change
-
Bid-
Ask0.55
volume6
Intrest0
Last Price-
Change
-
Bid14.4
Ask16.9
volume0
Intrest0
Strike
103
103
Last Price0.15Dec 20, 2024
Change
-
Bid-
Ask0.65
volume1
Intrest0
Last Price-
Change
-
Bid13.4
Ask15.9
volume0
Intrest0
Strike
104
104
Last Price0.15Dec 20, 2024
Change
0.1550%
Bid0.05
Ask0.25
volume2
Intrest1
Last Price12Dec 19, 2024
Change
00%
Bid12.7
Ask15.4
volume0
Intrest7
Strike
105
105
Last Price0.15Dec 20, 2024
Change
0.366.67%
Bid0.05
Ask0.35
volume78
Intrest79
Last Price-
Change
-
Bid11.4
Ask14
volume0
Intrest0
Strike
106
106
Last Price0.17Dec 20, 2024
Change
0.3366%
Bid0.1
Ask0.7
volume2
Intrest8
Last Price-
Change
-
Bid10.6
Ask13.3
volume0
Intrest0
Strike
107
107
Last Price0.25Dec 20, 2024
Change
0.354.55%
Bid0.15
Ask0.25
volume102
Intrest41
Last Price-
Change
-
Bid10.1
Ask12.1
volume0
Intrest0
Strike
108
108
Last Price0.27Dec 20, 2024
Change
0.3858.46%
Bid0.2
Ask0.3
volume25
Intrest23
Last Price-
Change
-
Bid9
Ask11.1
volume0
Intrest0
Strike
109
109
Last Price0.3Dec 20, 2024
Change
0.4560%
Bid0.25
Ask0.35
volume5
Intrest23
Last Price6.6Dec 20, 2024
Change
7.452.86%
Bid7.1
Ask11
volume2
Intrest10
Strike
110
110
Last Price0.4Dec 20, 2024
Change
0.6561.9%
Bid-
Ask0.4
volume86
Intrest288
Last Price-
Change
-
Bid7.3
Ask9.3
volume0
Intrest0
Strike
111
111
Last Price0.43Dec 20, 2024
Change
0.7262.61%
Bid0.4
Ask0.5
volume12
Intrest6
Last Price8.46Dec 20, 2024
Change
-
Bid6.4
Ask9.2
volume3
Intrest0
Strike
112
112
Last Price0.68Dec 20, 2024
Change
0.8756.13%
Bid0.05
Ask0.6
volume28
Intrest656
Last Price5.53Dec 19, 2024
Change
00%
Bid6.1
Ask8.3
volume0
Intrest7
Strike
113
113
Last Price0.82Dec 20, 2024
Change
0.8851.76%
Bid0.05
Ask0.8
volume58
Intrest66
Last Price-
Change
-
Bid5.3
Ask6.7
volume0
Intrest0
Strike
114
114
Last Price0.97Dec 20, 2024
Change
1.0351.5%
Bid0.2
Ask1
volume15
Intrest31
Last Price4.73Dec 20, 2024
Change
0.398.99%
Bid4.9
Ask5.9
volume45
Intrest34
Strike
115
115
Last Price1.2Dec 20, 2024
Change
1.453.85%
Bid0.7
Ask1.25
volume150
Intrest877
Last Price5.2Dec 20, 2024
Change
1.4438.3%
Bid4.2
Ask5
volume2
Intrest4
Strike
116
116
Last Price1.6Dec 20, 2024
Change
1.548.39%
Bid0.85
Ask1.55
volume60
Intrest40
Last Price3.96Dec 20, 2024
Change
0.6620%
Bid2.35
Ask4.7
volume38
Intrest16
Strike
117
117
Last Price1.88Dec 20, 2024
Change
1.6246.29%
Bid0.8
Ask1.95
volume133
Intrest30
Last Price3Dec 20, 2024
Change
0.278.26%
Bid2.95
Ask5
volume34
Intrest69
Strike
118
118
Last Price2.49Dec 20, 2024
Change
1.3334.82%
Bid1.65
Ask2.35
volume137
Intrest80
Last Price2.6Dec 20, 2024
Change
0.28.33%
Bid1.5
Ask4.4
volume98
Intrest7
Strike
119
119
Last Price2.78Dec 20, 2024
Change
2.2544.73%
Bid1.6
Ask2.9
volume54
Intrest45
Last Price1.95Dec 20, 2024
Change
0.052.5%
Bid2
Ask2.35
volume136
Intrest251
Strike
120
120
Last Price3.6Dec 20, 2024
Change
1.732.08%
Bid2.05
Ask3.4
volume218
Intrest226
Last Price1.65Dec 20, 2024
Change
0.158.33%
Bid1.6
Ask1.8
volume23
Intrest38
Strike
121
121
Last Price3.63Dec 20, 2024
Change
1.5730.19%
Bid2.45
Ask4.1
volume8
Intrest36
Last Price1.35Dec 20, 2024
Change
0.1510%
Bid1.25
Ask2
volume90
Intrest637
Strike
122
122
Last Price4.84Dec 20, 2024
Change
2.0629.86%
Bid2.75
Ask4.7
volume29
Intrest141
Last Price1.03Dec 20, 2024
Change
0.087.21%
Bid0.95
Ask1.8
volume52
Intrest50
Strike
123
123
Last Price5.34Dec 20, 2024
Change
2.1128.32%
Bid4.6
Ask5.7
volume41
Intrest87
Last Price0.8Dec 20, 2024
Change
0.3530.43%
Bid0.7
Ask1
volume52
Intrest91
Strike
124
124
Last Price6.03Dec 20, 2024
Change
1.822.99%
Bid4.3
Ask6.3
volume10
Intrest48
Last Price0.6Dec 20, 2024
Change
0.225%
Bid0.6
Ask0.95
volume165
Intrest294
Strike
125
125
Last Price7.03Dec 20, 2024
Change
1.4717.29%
Bid5.7
Ask7
volume603
Intrest1096
Last Price0.59Dec 20, 2024
Change
0.1823.38%
Bid0.4
Ask0.6
volume29
Intrest149
Strike
126
126
Last Price8.05Dec 20, 2024
Change
1.5916.49%
Bid7
Ask8.1
volume26
Intrest188
Last Price0.37Dec 20, 2024
Change
0.1832.73%
Bid0.35
Ask0.45
volume132
Intrest58
Strike
127
127
Last Price9Dec 20, 2024
Change
1.1511.33%
Bid7.9
Ask9
volume2
Intrest95
Last Price0.32Dec 20, 2024
Change
0.1125.58%
Bid0.25
Ask0.4
volume24
Intrest33
Strike
128
128
Last Price9.71Dec 20, 2024
Change
1.4813.23%
Bid7.7
Ask10.6
volume9
Intrest192
Last Price0.38Dec 20, 2024
Change
0.025%
Bid0.15
Ask0.3
volume4
Intrest26
Strike
129
129
Last Price10.43Dec 20, 2024
Change
1.9715.89%
Bid9.4
Ask11.5
volume3
Intrest32
Last Price0.19Dec 20, 2024
Change
0.1136.67%
Bid0.15
Ask0.25
volume225
Intrest221
Strike
130
130
Last Price11.82Dec 20, 2024
Change
1.199.15%
Bid10
Ask12.7
volume578
Intrest924
Last Price0.16Dec 20, 2024
Change
0.1954.29%
Bid0.1
Ask0.25
volume3
Intrest25
Strike
131
131
Last Price12.55Dec 20, 2024
Change
3.2635.09%
Bid11.7
Ask13
volume55
Intrest26
Last Price0.15Dec 20, 2024
Change
0.140%
Bid0.05
Ask0.15
volume98
Intrest165
Strike
132
132
Last Price12.7Dec 20, 2024
Change
2.6817.43%
Bid11.7
Ask14.9
volume22
Intrest28
Last Price0.16Dec 20, 2024
Change
0.0420%
Bid-
Ask0.15
volume8
Intrest139
Strike
133
133
Last Price14.61Dec 20, 2024
Change
0.493.25%
Bid13.5
Ask15.3
volume11
Intrest29
Last Price0.1Dec 20, 2024
Change
0.1560%
Bid0.05
Ask0.15
volume8
Intrest29
Strike
134
134
Last Price15.33Dec 20, 2024
Change
0.281.86%
Bid14.1
Ask16.6
volume22
Intrest61
Last Price0.08Dec 20, 2024
Change
0.0220%
Bid0.05
Ask0.15
volume42
Intrest189
Strike
135
135
Last Price16.39Dec 20, 2024
Change
1.257.09%
Bid14.8
Ask17.4
volume25
Intrest174
Last Price0.25Dec 20, 2024
Change
0.166.67%
Bid0.05
Ask0.25
volume3
Intrest138
Strike
136
136
Last Price18.79Dec 20, 2024
Change
4.7633.93%
Bid15.8
Ask19.4
volume5
Intrest52
Last Price0.17Dec 20, 2024
Change
0.0888.89%
Bid-
Ask0.2
volume6
Intrest42
Strike
137
137
Last Price19.85Dec 20, 2024
Change
0.190.97%
Bid17.5
Ask20.4
volume4
Intrest20
Last Price0.4Dec 18, 2024
Change
00%
Bid-
Ask1.25
volume0
Intrest40
Strike
138
138
Last Price21.11Dec 20, 2024
Change
5.1532.27%
Bid18.1
Ask21.2
volume1
Intrest105
Last Price0.22Dec 20, 2024
Change
0.12120%
Bid-
Ask0.25
volume1
Intrest50
Strike
139
139
Last Price22Dec 19, 2024
Change
00%
Bid18.9
Ask21.9
volume0
Intrest0
Last Price0.07Dec 20, 2024
Change
0.0222.22%
Bid-
Ask0.2
volume4
Intrest264
Strike
140
140
Last Price24.74Dec 20, 2024
Change
1.948.51%
Bid19.9
Ask22.5
volume2
Intrest28
Last Price0.04Dec 20, 2024
Change
0.2787.1%
Bid-
Ask0.65
volume3
Intrest57
Strike
141
141
Last Price23.55Dec 19, 2024
Change
00%
Bid21
Ask24.2
volume0
Intrest6
Last Price0.22Dec 18, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest142
Strike
142
142
Last Price14.03Dec 11, 2024
Change
00%
Bid22.3
Ask25.1
volume0
Intrest14
Last Price0.1Dec 19, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest37
Strike
143
143
Last Price17.9Dec 16, 2024
Change
00%
Bid23
Ask26.3
volume0
Intrest6
Last Price0.05Dec 20, 2024
Change
00%
Bid-
Ask0.1
volume8
Intrest121
Strike
144
144
Last Price27.52Dec 19, 2024
Change
00%
Bid23.9
Ask27.3
volume0
Intrest6
Last Price0.05Dec 20, 2024
Change
0.1270.59%
Bid-
Ask0.1
volume32
Intrest311
Strike
145
145
Last Price28.4Dec 19, 2024
Change
00%
Bid25.1
Ask26.8
volume0
Intrest33
Last Price0.15Dec 19, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest36
Strike
146
146
Last Price20.51Dec 17, 2024
Change
00%
Bid25.7
Ask29.5
volume0
Intrest3
Last Price0.22Dec 19, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest76
Strike
147
147
Last Price14.57Dec 09, 2024
Change
00%
Bid26.8
Ask30.4
volume0
Intrest9
Last Price0.15Dec 13, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest60
Strike
148
148
Last Price21.45Dec 12, 2024
Change
00%
Bid28.2
Ask30.9
volume0
Intrest12
Last Price0.28Dec 13, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest21
Strike
149
149
Last Price25.7Dec 18, 2024
Change
00%
Bid28.5
Ask31.8
volume0
Intrest1
Last Price0.1Dec 20, 2024
Change
0.05100%
Bid-
Ask0.15
volume6
Intrest415
Strike
150
150
Last Price25.1Dec 17, 2024
Change
00%
Bid29.6
Ask33.5
volume0
Intrest1
Last Price0.05Dec 20, 2024
Change
0.1575%
Bid-
Ask0.3
volume2
Intrest45
Strike
152.5
152.5
Last Price28.58Dec 13, 2024
Change
00%
Bid32.1
Ask36
volume0
Intrest3
Last Price0.04Dec 20, 2024
Change
0.0120%
Bid-
Ask0.25
volume12
Intrest710
Strike
155
155
Last Price39.12Dec 19, 2024
Change
00%
Bid34.5
Ask38.5
volume0
Intrest0
Last Price0.27Dec 16, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest42
Strike
157.5
157.5
Last Price-
Change
-
Bid37.2
Ask40.9
volume0
Intrest0
Last Price0.09Dec 18, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest174
Strike
160
160
Last Price42.89Dec 19, 2024
Change
00%
Bid39.6
Ask43.5
volume0
Intrest1
Last Price0.5Dec 16, 2024
Change
00%
Bid-
Ask1.05
volume0
Intrest18
Strike
162.5
162.5
Last Price13.6Dec 06, 2024
Change
00%
Bid42.2
Ask46
volume0
Intrest0
Last Price0.05Dec 17, 2024
Change
00%
Bid-
Ask1.4
volume0
Intrest91
Strike
165
165
Last Price24.42Nov 27, 2024
Change
00%
Bid44.7
Ask48.4
volume0
Intrest0
Last Price0.15Dec 13, 2024
Change
00%
Bid-
Ask1
volume0
Intrest21
Strike
167.5
167.5
Last Price-
Change
-
Bid47.2
Ask51
volume0
Intrest0
Last Price0.2Dec 20, 2024
Change
0.0981.82%
Bid-
Ask0.4
volume15
Intrest192
Strike
170
170
Last Price42.7Dec 12, 2024
Change
00%
Bid49.7
Ask53.5
volume0
Intrest0
Last Price0.02Dec 18, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest249
Strike
175
175
Last Price-
Change
-
Bid54.7
Ask58.5
volume0
Intrest0
Last Price0.05Dec 13, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest40
Strike
180
180
Last Price-
Change
-
Bid59.7
Ask63.4
volume0
Intrest0
Last Price0.04Dec 11, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest49
Strike
185
185
Last Price-
Change
-
Bid64.7
Ask68.4
volume0
Intrest0
Last Price0.15Dec 09, 2024
Change
00%
Bid-
Ask1.05
volume0
Intrest24
Strike
190
190
Last Price-
Change
-
Bid69.7
Ask73.4
volume0
Intrest0
Last Price0.3Nov 21, 2024
Change
00%
Bid-
Ask1.05
volume0
Intrest2
Strike
195
195
Last Price-
Change
-
Bid74.7
Ask78.4
volume0
Intrest0
Last Price0.05Dec 10, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest45
Strike
200
200
Last Price-
Change
-
Bid79.7
Ask83.4
volume0
Intrest0
Last Price0.05Dec 10, 2024
Change
00%
Bid-
Ask1.2
volume0
Intrest10
Strike
205
205
Last Price-
Change
-
Bid84.7
Ask88.5
volume0
Intrest0
Last Price0.24Nov 14, 2024
Change
00%
Bid-
Ask1.2
volume0
Intrest1
Strike
210
210
Last Price-
Change
-
Bid89.6
Ask93.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid94.7
Ask98.4
volume0
Intrest0
Last Price0.03Dec 02, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest4
Strike
220
220
Last Price-
Change
-
Bid99.6
Ask103.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid104.2
Ask108.4
volume0
Intrest0
Last Price0.4Nov 13, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
230
230
Last Price-
Change
-
Bid109.2
Ask113.4
volume0
Intrest0
Last Price0.3Nov 13, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
235
235
Last Price-
Change
-
Bid114.5
Ask118.4
volume0
Intrest0
Last Price0.1Nov 14, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest5
Strike
240
240
Last Price-
Change
-
Bid119.2
Ask123.4
volume0
Intrest0