$107.93
-10.67-9.00%
At close: -
$108.97
1.040.96%
After Hours: Feb 21, 7:53 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 Price40.2Jan 10, 2025
Change
00%
Bid32.25
Ask35.25
volume0
Intrest2
Strike
75
75
Last Price0.29Feb 21, 2025
Change
0.24480%
Bid0.07
Ask0.3
volume285
Intrest22
Last Price28.5Feb 21, 2025
Change
-
Bid28.15
Ask29.1
volume14
Intrest0
Strike
80
80
Last Price0.62Feb 21, 2025
Change
0.49376.92%
Bid0.54
Ask0.71
volume309
Intrest681
Last Price26.29Jan 13, 2025
Change
00%
Bid23.1
Ask25
volume0
Intrest2
Strike
85
85
Last Price1Feb 21, 2025
Change
0.73270.37%
Bid1.01
Ask1.09
volume87
Intrest44
Last Price-
Change
-
Bid22.7
Ask23.9
volume0
Intrest0
Strike
86
86
Last Price1.23Feb 21, 2025
Change
-
Bid1.12
Ask1.32
volume37
Intrest0
Last Price-
Change
-
Bid21.75
Ask22.95
volume0
Intrest0
Strike
87
87
Last Price1.18Feb 21, 2025
Change
0.88293.33%
Bid1.28
Ask1.45
volume14
Intrest136
Last Price-
Change
-
Bid20.7
Ask22.15
volume0
Intrest0
Strike
88
88
Last Price1.43Feb 21, 2025
Change
0.89164.81%
Bid1.41
Ask1.58
volume62
Intrest33
Last Price-
Change
-
Bid20.15
Ask21.25
volume0
Intrest0
Strike
89
89
Last Price1.58Feb 21, 2025
Change
1.09222.45%
Bid1.59
Ask1.74
volume7
Intrest65
Last Price40.85Feb 19, 2025
Change
00%
Bid19.3
Ask20.45
volume0
Intrest1
Strike
90
90
Last Price1.75Feb 21, 2025
Change
1.25250%
Bid1.74
Ask1.91
volume108
Intrest64
Last Price-
Change
-
Bid18.5
Ask19.6
volume0
Intrest0
Strike
91
91
Last Price1.9Feb 21, 2025
Change
1.2171.43%
Bid1.9
Ask2.06
volume81
Intrest82
Last Price-
Change
-
Bid17.45
Ask18.9
volume0
Intrest0
Strike
92
92
Last Price2.11Feb 21, 2025
Change
1.46224.62%
Bid2
Ask2.3
volume101
Intrest103
Last Price-
Change
-
Bid16.55
Ask18.1
volume0
Intrest0
Strike
93
93
Last Price2.49Feb 21, 2025
Change
1.53159.38%
Bid2.21
Ask2.52
volume53
Intrest69
Last Price-
Change
-
Bid16.2
Ask17.3
volume0
Intrest0
Strike
94
94
Last Price2.38Feb 21, 2025
Change
1.52176.74%
Bid2.5
Ask2.78
volume28
Intrest17
Last Price21.89Feb 21, 2025
Change
7.4225.32%
Bid15.45
Ask16.5
volume3
Intrest1
Strike
95
95
Last Price2.86Feb 21, 2025
Change
1.85183.17%
Bid2.68
Ask3
volume819
Intrest141
Last Price-
Change
-
Bid14.7
Ask15.6
volume0
Intrest0
Strike
96
96
Last Price3.22Feb 21, 2025
Change
2.14198.15%
Bid3
Ask3.3
volume57
Intrest54
Last Price-
Change
-
Bid14.15
Ask14.8
volume0
Intrest0
Strike
97
97
Last Price3.35Feb 21, 2025
Change
2.15179.17%
Bid3.35
Ask3.5
volume393
Intrest89
Last Price-
Change
-
Bid13.3
Ask14.1
volume0
Intrest0
Strike
98
98
Last Price3.75Feb 21, 2025
Change
2.35167.86%
Bid3.65
Ask3.95
volume47
Intrest108
Last Price-
Change
-
Bid12.7
Ask13.4
volume0
Intrest0
Strike
99
99
Last Price4Feb 21, 2025
Change
2.49164.9%
Bid3.95
Ask4.25
volume77
Intrest18
Last Price12.5Feb 21, 2025
Change
7.1236.29%
Bid12.25
Ask12.85
volume567
Intrest40
Strike
100
100
Last Price4.45Feb 21, 2025
Change
2.73158.72%
Bid4.3
Ask4.55
volume1119
Intrest1001
Last Price12.5Feb 21, 2025
Change
6.734.9%
Bid11.45
Ask12.55
volume10
Intrest1
Strike
101
101
Last Price4.65Feb 21, 2025
Change
2.74143.46%
Bid4.45
Ask4.95
volume26
Intrest74
Last Price20.9Feb 19, 2025
Change
00%
Bid10.85
Ask11.4
volume0
Intrest7
Strike
102
102
Last Price5.12Feb 21, 2025
Change
2.75116.03%
Bid4.9
Ask5.35
volume73
Intrest57
Last Price17.31Feb 20, 2025
Change
00%
Bid10.25
Ask10.85
volume0
Intrest6
Strike
103
103
Last Price5.24Feb 21, 2025
Change
2.72107.94%
Bid5.2
Ask5.75
volume149
Intrest44
Last Price10.5Feb 21, 2025
Change
5.5534.58%
Bid9.7
Ask10.3
volume1
Intrest1
Strike
104
104
Last Price5.9Feb 21, 2025
Change
3.41136.95%
Bid5.8
Ask6.1
volume355
Intrest655
Last Price9.48Feb 21, 2025
Change
6.3740.19%
Bid9.3
Ask10
volume7
Intrest6
Strike
105
105
Last Price6.51Feb 21, 2025
Change
3.71132.5%
Bid6.2
Ask6.6
volume1068
Intrest932
Last Price9.95Feb 21, 2025
Change
4.2529.93%
Bid8.7
Ask9.15
volume4
Intrest1
Strike
106
106
Last Price6.9Feb 21, 2025
Change
3.99137.11%
Bid6.7
Ask7.1
volume138
Intrest38
Last Price8.33Feb 21, 2025
Change
-
Bid8.2
Ask8.65
volume2
Intrest0
Strike
107
107
Last Price7.45Feb 21, 2025
Change
4.15125.76%
Bid7.25
Ask7.55
volume40
Intrest29
Last Price7.84Feb 21, 2025
Change
16.6668%
Bid7.8
Ask8.45
volume166
Intrest1
Strike
108
108
Last Price7.6Feb 21, 2025
Change
3.95108.22%
Bid7.7
Ask8.05
volume129
Intrest45
Last Price7.27Feb 21, 2025
Change
20.6373.94%
Bid7.3
Ask7.65
volume151
Intrest4
Strike
109
109
Last Price8.4Feb 21, 2025
Change
4.35107.41%
Bid8.25
Ask8.7
volume340
Intrest37
Last Price6.85Feb 21, 2025
Change
6.0446.86%
Bid6.85
Ask7.2
volume564
Intrest23
Strike
110
110
Last Price9.07Feb 21, 2025
Change
4.57101.56%
Bid8.75
Ask9.2
volume406
Intrest384
Last Price6.55Feb 21, 2025
Change
7.5453.51%
Bid6.45
Ask6.75
volume44
Intrest14
Strike
111
111
Last Price9.48Feb 21, 2025
Change
4.6395.46%
Bid9
Ask9.75
volume54
Intrest27
Last Price6.4Feb 21, 2025
Change
12.3165.79%
Bid6
Ask6.35
volume40
Intrest4
Strike
112
112
Last Price10Feb 21, 2025
Change
4.892.31%
Bid9.9
Ask10.4
volume41
Intrest192
Last Price6.02Feb 21, 2025
Change
13.2168.69%
Bid5.6
Ask5.95
volume145
Intrest5
Strike
113
113
Last Price10.46Feb 21, 2025
Change
5.0191.93%
Bid10.5
Ask11.05
volume181
Intrest57
Last Price5.9Feb 21, 2025
Change
4.543.27%
Bid5.25
Ask5.55
volume256
Intrest83
Strike
114
114
Last Price11.2Feb 21, 2025
Change
5.286.67%
Bid11.1
Ask11.75
volume197
Intrest84
Last Price5Feb 21, 2025
Change
5.0550.25%
Bid4.95
Ask5.2
volume322
Intrest141
Strike
115
115
Last Price11.9Feb 21, 2025
Change
5.4484.21%
Bid11.8
Ask12.3
volume273
Intrest331
Last Price5.02Feb 21, 2025
Change
4.5347.43%
Bid4.6
Ask5.1
volume80
Intrest83
Strike
116
116
Last Price12.72Feb 21, 2025
Change
5.9287.06%
Bid12.45
Ask13.05
volume153
Intrest147
Last Price4.45Feb 21, 2025
Change
4.4249.83%
Bid4.25
Ask4.55
volume50
Intrest71
Strike
117
117
Last Price12.59Feb 21, 2025
Change
5.3473.66%
Bid13.1
Ask13.8
volume177
Intrest160
Last Price4.4Feb 21, 2025
Change
4.148.24%
Bid3.4
Ask4.2
volume90
Intrest57
Strike
118
118
Last Price13.2Feb 21, 2025
Change
5.3868.8%
Bid13.8
Ask14.55
volume83
Intrest72
Last Price4.04Feb 21, 2025
Change
3.9649.5%
Bid3.7
Ask3.9
volume271
Intrest211
Strike
119
119
Last Price12.55Feb 21, 2025
Change
4.2350.84%
Bid14.55
Ask15.2
volume21
Intrest59
Last Price3.55Feb 21, 2025
Change
3.851.7%
Bid3.45
Ask3.65
volume814
Intrest341
Strike
120
120
Last Price15.1Feb 21, 2025
Change
6.0667.04%
Bid15.15
Ask15.8
volume160
Intrest1215
Last Price3.3Feb 21, 2025
Change
3.4451.04%
Bid3.2
Ask3.9
volume134
Intrest37
Strike
121
121
Last Price16.37Feb 21, 2025
Change
6.3262.89%
Bid16
Ask16.85
volume25
Intrest46
Last Price3.03Feb 21, 2025
Change
3.4753.38%
Bid2.95
Ask3.1
volume87
Intrest142
Strike
122
122
Last Price16.81Feb 21, 2025
Change
6.8168.1%
Bid16.75
Ask17.55
volume8
Intrest105
Last Price3.12Feb 21, 2025
Change
3.1350.08%
Bid2.72
Ask3.25
volume63
Intrest70
Strike
123
123
Last Price16.05Feb 21, 2025
Change
3.5428.3%
Bid17.4
Ask18.4
volume3
Intrest25
Last Price2.68Feb 21, 2025
Change
3.153.63%
Bid2.54
Ask2.72
volume182
Intrest37
Strike
124
124
Last Price14.4Feb 21, 2025
Change
2.5521.52%
Bid18.15
Ask19.3
volume2
Intrest77
Last Price2.49Feb 21, 2025
Change
2.8753.54%
Bid2.33
Ask2.64
volume950
Intrest290
Strike
125
125
Last Price19.05Feb 21, 2025
Change
5.843.77%
Bid19.1
Ask19.9
volume34
Intrest189
Last Price2.43Feb 21, 2025
Change
2.9254.58%
Bid2.14
Ask2.42
volume79
Intrest84
Strike
126
126
Last Price19.6Feb 21, 2025
Change
7.4561.32%
Bid19.65
Ask20.5
volume12
Intrest52
Last Price2.1Feb 21, 2025
Change
2.655.32%
Bid1.98
Ask2.32
volume21
Intrest21
Strike
127
127
Last Price18.42Feb 21, 2025
Change
4.4732.04%
Bid20.7
Ask21.65
volume4
Intrest90
Last Price2.19Feb 21, 2025
Change
2.2150.23%
Bid1.85
Ask1.99
volume25
Intrest104
Strike
128
128
Last Price13.77Feb 21, 2025
Change
1.489.7%
Bid21.6
Ask22.4
volume1
Intrest121
Last Price1.85Feb 21, 2025
Change
2.5257.67%
Bid1.69
Ask1.97
volume53
Intrest333
Strike
129
129
Last Price22.35Feb 21, 2025
Change
7.0546.08%
Bid21.7
Ask23.2
volume52
Intrest166
Last Price1.68Feb 21, 2025
Change
2.3758.52%
Bid1.6
Ask1.73
volume2096
Intrest291
Strike
130
130
Last Price22.85Feb 21, 2025
Change
6.2737.82%
Bid23.2
Ask24
volume117
Intrest198
Last Price1.57Feb 21, 2025
Change
2.258.36%
Bid1.3
Ask1.68
volume18
Intrest178
Strike
131
131
Last Price19.78Feb 21, 2025
Change
12154.24%
Bid24
Ask25.2
volume15
Intrest82
Last Price1.45Feb 21, 2025
Change
2.260.27%
Bid1.15
Ask1.6
volume10
Intrest63
Strike
132
132
Last Price24.65Feb 21, 2025
Change
5.1826.61%
Bid24.8
Ask26.1
volume2
Intrest81
Last Price1.36Feb 21, 2025
Change
1.8958.15%
Bid1.2
Ask1.33
volume46
Intrest271
Strike
133
133
Last Price26.25Feb 21, 2025
Change
8.8650.95%
Bid25.6
Ask27.05
volume1
Intrest22
Last Price1.24Feb 21, 2025
Change
1.8159.34%
Bid1.11
Ask1.22
volume6
Intrest155
Strike
134
134
Last Price19.17Feb 20, 2025
Change
00%
Bid26.65
Ask27.9
volume0
Intrest168
Last Price1.15Feb 21, 2025
Change
1.6558.93%
Bid1.01
Ask1.19
volume91
Intrest589
Strike
135
135
Last Price27.51Feb 21, 2025
Change
7.0134.2%
Bid27.55
Ask28.6
volume10
Intrest82
Last Price1.11Feb 21, 2025
Change
1.557.47%
Bid0.94
Ask1.05
volume94
Intrest145
Strike
136
136
Last Price27.87Feb 21, 2025
Change
7.4336.35%
Bid28.1
Ask29.85
volume2
Intrest18
Last Price1.02Feb 21, 2025
Change
1.1352.56%
Bid0.85
Ask1.01
volume82
Intrest47
Strike
137
137
Last Price22.41Feb 20, 2025
Change
00%
Bid29.35
Ask30.8
volume0
Intrest25
Last Price0.9Feb 21, 2025
Change
1.359.09%
Bid0.78
Ask1.05
volume88
Intrest75
Strike
138
138
Last Price25.43Feb 21, 2025
Change
13.63115.51%
Bid29.65
Ask31.85
volume1
Intrest6
Last Price0.78Feb 21, 2025
Change
1.4464.86%
Bid0.71
Ask0.82
volume9
Intrest130
Strike
139
139
Last Price16.4Feb 19, 2025
Change
00%
Bid30.35
Ask33.05
volume0
Intrest3
Last Price0.71Feb 21, 2025
Change
1.1962.63%
Bid0.65
Ask0.74
volume910
Intrest1100
Strike
140
140
Last Price23.17Feb 20, 2025
Change
00%
Bid31.95
Ask33
volume0
Intrest101
Last Price0.61Feb 21, 2025
Change
1.368.06%
Bid0.57
Ask0.69
volume73
Intrest232
Strike
141
141
Last Price13.85Feb 18, 2025
Change
00%
Bid32.65
Ask34.6
volume0
Intrest31
Last Price1.03Feb 21, 2025
Change
0.7542.13%
Bid0.48
Ask0.71
volume1
Intrest121
Strike
142
142
Last Price14.15Feb 18, 2025
Change
00%
Bid33.9
Ask35.55
volume0
Intrest51
Last Price0.49Feb 21, 2025
Change
1.1269.57%
Bid0.48
Ask0.57
volume10
Intrest106
Strike
143
143
Last Price16.05Feb 18, 2025
Change
00%
Bid34.5
Ask36.65
volume0
Intrest13
Last Price0.56Feb 21, 2025
Change
0.961.64%
Bid0.44
Ask0.57
volume17
Intrest81
Strike
144
144
Last Price22.8Feb 19, 2025
Change
00%
Bid35.7
Ask37.45
volume0
Intrest52
Last Price0.46Feb 21, 2025
Change
0.8264.06%
Bid0.42
Ask0.48
volume92
Intrest458
Strike
145
145
Last Price16.35Feb 18, 2025
Change
00%
Bid36.2
Ask38.35
volume0
Intrest3
Last Price0.44Feb 21, 2025
Change
0.9869.01%
Bid0.37
Ask0.45
volume52
Intrest37
Strike
146
146
Last Price22.25Feb 19, 2025
Change
00%
Bid37.4
Ask39.55
volume0
Intrest13
Last Price0.46Feb 21, 2025
Change
0.6357.8%
Bid0.31
Ask0.6
volume3
Intrest106
Strike
147
147
Last Price25.25Feb 19, 2025
Change
00%
Bid37.8
Ask40.8
volume0
Intrest9
Last Price0.37Feb 21, 2025
Change
0.7466.67%
Bid0.16
Ask0.82
volume21
Intrest25
Strike
148
148
Last Price14.95Feb 11, 2025
Change
00%
Bid39.05
Ask41.65
volume0
Intrest3
Last Price0.37Feb 21, 2025
Change
0.5157.95%
Bid0.16
Ask0.69
volume2
Intrest23
Strike
149
149
Last Price18.1Feb 13, 2025
Change
00%
Bid39.9
Ask42.75
volume0
Intrest1
Last Price0.31Feb 21, 2025
Change
0.5664.37%
Bid0.16
Ask0.37
volume116
Intrest697
Strike
150
150
Last Price31.1Feb 19, 2025
Change
00%
Bid40.6
Ask43.75
volume0
Intrest23
Last Price0.25Feb 21, 2025
Change
0.4664.79%
Bid0.12
Ask0.3
volume170
Intrest284
Strike
152.5
152.5
Last Price22.05Feb 18, 2025
Change
00%
Bid43.25
Ask46.35
volume0
Intrest2
Last Price0.2Feb 21, 2025
Change
0.4569.23%
Bid0.01
Ask0.26
volume94
Intrest228
Strike
155
155
Last Price38Feb 20, 2025
Change
00%
Bid45.55
Ask48.5
volume0
Intrest21
Last Price0.44Feb 20, 2025
Change
00%
Bid0.02
Ask0.7
volume0
Intrest14
Strike
157.5
157.5
Last Price-
Change
-
Bid48.15
Ask51.1
volume0
Intrest0
Last Price0.14Feb 21, 2025
Change
0.2261.11%
Bid0.09
Ask0.14
volume35
Intrest1220
Strike
160
160
Last Price20.52Feb 05, 2025
Change
00%
Bid50.55
Ask54
volume0
Intrest1
Last Price1.02Feb 14, 2025
Change
00%
Bid0.07
Ask1.36
volume0
Intrest7
Strike
162.5
162.5
Last Price-
Change
-
Bid53.15
Ask56.05
volume0
Intrest0
Last Price0.14Feb 21, 2025
Change
0.1450%
Bid0.03
Ask0.13
volume13
Intrest900
Strike
165
165
Last Price-
Change
-
Bid55.15
Ask58.5
volume0
Intrest0
Last Price0.36Feb 19, 2025
Change
00%
Bid0.03
Ask1.36
volume0
Intrest51
Strike
167.5
167.5
Last Price-
Change
-
Bid57.65
Ask61.5
volume0
Intrest0
Last Price0.18Feb 20, 2025
Change
00%
Bid0.05
Ask1
volume0
Intrest49
Strike
170
170
Last Price38.19Jan 29, 2025
Change
00%
Bid60.15
Ask64
volume0
Intrest2
Last Price1.05Feb 18, 2025
Change
00%
Bid0.01
Ask1.32
volume0
Intrest1
Strike
172.5
172.5
Last Price39.19Feb 18, 2025
Change
00%
Bid62.65
Ask66.4
volume0
Intrest1
Last Price0.03Feb 21, 2025
Change
0.1785%
Bid0.02
Ask0.04
volume90
Intrest25
Strike
175
175
Last Price-
Change
-
Bid65.2
Ask69
volume0
Intrest0
Last Price0.13Feb 21, 2025
Change
0.0423.53%
Bid-
Ask0.02
volume1
Intrest41
Strike
180
180
Last Price-
Change
-
Bid70.2
Ask73.95
volume0
Intrest0
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest8
Strike
185
185
Last Price-
Change
-
Bid75.15
Ask78.95
volume0
Intrest0
Last Price0.02Feb 21, 2025
Change
0.0250%
Bid0.01
Ask0.02
volume2
Intrest66
Strike
190
190
Last Price-
Change
-
Bid80.15
Ask84
volume0
Intrest0