$145.00
0.20.14%
À la fermeture: -
$144.81
-0.19-0.13%
Après les heures de négociation: Nov 22, 7:51 PM EDT
Comments
Loading...
Cava Group (NYSE:CAVA) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Cava Group à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Cava Group..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price65.98Oct 18, 2024
Change
00%
Bid73.7
Ask77.5
volume0
Intrest1
Strike
70
70
Last Price0.03Nov 18, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest3
Last Price-
Change
-
Bid68.8
Ask72.1
volume0
Intrest0
Strike
75
75
Last Price0.3Nov 01, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest10
Last Price-
Change
-
Bid63.4
Ask67.5
volume0
Intrest0
Strike
80
80
Last Price0.29Nov 05, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest6
Last Price-
Change
-
Bid58.5
Ask62.5
volume0
Intrest0
Strike
85
85
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest3
Last Price-
Change
-
Bid53.4
Ask57.3
volume0
Intrest0
Strike
90
90
Last Price0.04Nov 18, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest9
Last Price41.79Nov 18, 2024
Change
00%
Bid48.8
Ask52.1
volume0
Intrest1
Strike
95
95
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest19
Last Price-
Change
-
Bid43.5
Ask47.2
volume0
Intrest0
Strike
100
100
Last Price0.08Nov 21, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest37
Last Price-
Change
-
Bid38.6
Ask42.2
volume0
Intrest0
Strike
105
105
Last Price0.03Nov 19, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest162
Last Price36.3Nov 22, 2024
Change
6.2920.96%
Bid33.5
Ask37.2
volume2
Intrest11
Strike
110
110
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest267
Last Price33.45Nov 22, 2024
Change
-
Bid29.9
Ask33.2
volume1
Intrest0
Strike
114
114
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price22.79Nov 18, 2024
Change
00%
Bid28.6
Ask32.5
volume0
Intrest13
Strike
115
115
Last Price0.05Nov 22, 2024
Change
0.0444.44%
Bid-
Ask0.05
volume22
Intrest44
Last Price-
Change
-
Bid27.8
Ask31.5
volume0
Intrest0
Strike
116
116
Last Price0.05Nov 22, 2024
Change
0.0550%
Bid-
Ask0.05
volume2
Intrest10
Last Price-
Change
-
Bid26.6
Ask30.2
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid25.5
Ask29.5
volume0
Intrest0
Strike
118
118
Last Price0.3Nov 18, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price20.5Oct 30, 2024
Change
00%
Bid25.6
Ask28
volume0
Intrest1
Strike
119
119
Last Price0.08Nov 21, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest8
Last Price23.35Nov 14, 2024
Change
00%
Bid23.7
Ask27.2
volume0
Intrest6
Strike
120
120
Last Price0.01Nov 22, 2024
Change
0.190.91%
Bid-
Ask0.05
volume4
Intrest85
Last Price-
Change
-
Bid23.5
Ask26.2
volume0
Intrest0
Strike
121
121
Last Price0.1Nov 22, 2024
Change
0.266.67%
Bid-
Ask0.05
volume2
Intrest6
Last Price26.69Nov 22, 2024
Change
2.389.79%
Bid21.8
Ask25.2
volume5
Intrest5
Strike
122
122
Last Price0.03Nov 22, 2024
Change
0.0770%
Bid-
Ask0.05
volume6
Intrest70
Last Price-
Change
-
Bid21.7
Ask23.8
volume0
Intrest0
Strike
123
123
Last Price0.2Nov 22, 2024
Change
0.15300%
Bid-
Ask0.2
volume1
Intrest72
Last Price23.25Nov 22, 2024
Change
21.9748.58%
Bid19.5
Ask21.8
volume5
Intrest10
Strike
124
124
Last Price0.03Nov 22, 2024
Change
0.1583.33%
Bid-
Ask0.5
volume3
Intrest232
Last Price21.6Nov 22, 2024
Change
8.4464.13%
Bid18.7
Ask20.8
volume1
Intrest20
Strike
125
125
Last Price0.02Nov 22, 2024
Change
0.0880%
Bid-
Ask0.15
volume12
Intrest279
Last Price-
Change
-
Bid18.6
Ask20.9
volume0
Intrest0
Strike
126
126
Last Price0.12Nov 22, 2024
Change
0.2163.64%
Bid-
Ask0.15
volume1
Intrest30
Last Price20.05Nov 22, 2024
Change
2.6915.5%
Bid17.5
Ask19.5
volume3
Intrest5
Strike
127
127
Last Price0.09Nov 22, 2024
Change
0.1664%
Bid-
Ask0.15
volume1
Intrest34
Last Price17.3Nov 22, 2024
Change
-
Bid16.8
Ask19.2
volume10
Intrest0
Strike
128
128
Last Price0.05Nov 22, 2024
Change
0.166.67%
Bid0.05
Ask0.2
volume2
Intrest32
Last Price14.2Oct 30, 2024
Change
00%
Bid15.5
Ask17.7
volume0
Intrest1
Strike
129
129
Last Price0.09Nov 22, 2024
Change
0.0847.06%
Bid-
Ask0.5
volume7
Intrest52
Last Price15.73Nov 22, 2024
Change
0.785.22%
Bid13.7
Ask16.3
volume126
Intrest26
Strike
130
130
Last Price0.06Nov 22, 2024
Change
0.1976%
Bid0.05
Ask0.1
volume51
Intrest448
Last Price14.28Nov 21, 2024
Change
00%
Bid13.8
Ask15.2
volume0
Intrest10
Strike
131
131
Last Price0.09Nov 22, 2024
Change
0.268.97%
Bid-
Ask0.2
volume17
Intrest53
Last Price15.31Nov 22, 2024
Change
2.0115.11%
Bid11.9
Ask14.8
volume21
Intrest34
Strike
132
132
Last Price0.1Nov 22, 2024
Change
0.2167.74%
Bid0.05
Ask0.2
volume22
Intrest49
Last Price13.69Nov 22, 2024
Change
1.2910.4%
Bid11
Ask12.8
volume4
Intrest25
Strike
133
133
Last Price0.1Nov 22, 2024
Change
0.2571.43%
Bid0.1
Ask0.2
volume41
Intrest69
Last Price11.15Nov 21, 2024
Change
00%
Bid9.9
Ask12.9
volume0
Intrest39
Strike
134
134
Last Price0.18Nov 22, 2024
Change
0.3968.42%
Bid0.15
Ask0.25
volume105
Intrest33
Last Price11.95Nov 22, 2024
Change
1.2511.68%
Bid9.4
Ask11.4
volume33
Intrest187
Strike
135
135
Last Price0.19Nov 22, 2024
Change
0.467.8%
Bid0.2
Ask0.3
volume34
Intrest143
Last Price9.92Nov 22, 2024
Change
0.111.12%
Bid8.8
Ask10.4
volume1
Intrest81
Strike
136
136
Last Price0.3Nov 22, 2024
Change
0.3855.88%
Bid0.25
Ask0.35
volume55
Intrest69
Last Price9.57Nov 22, 2024
Change
0.475.16%
Bid7.7
Ask9
volume68
Intrest154
Strike
137
137
Last Price0.35Nov 22, 2024
Change
0.558.82%
Bid0.25
Ask0.6
volume29
Intrest80
Last Price8.56Nov 22, 2024
Change
1.0814.44%
Bid6.8
Ask8
volume105
Intrest39
Strike
138
138
Last Price0.55Nov 22, 2024
Change
0.4545%
Bid0.5
Ask0.6
volume109
Intrest112
Last Price6.9Nov 22, 2024
Change
0.253.5%
Bid6.6
Ask7
volume10
Intrest82
Strike
139
139
Last Price0.68Nov 22, 2024
Change
0.5745.6%
Bid0.65
Ask0.8
volume78
Intrest497
Last Price5.75Nov 22, 2024
Change
0.6610.3%
Bid5.7
Ask6.3
volume125
Intrest467
Strike
140
140
Last Price0.9Nov 22, 2024
Change
0.6541.94%
Bid0.75
Ask1
volume235
Intrest228
Last Price7.06Nov 22, 2024
Change
1.3623.86%
Bid4.8
Ask6
volume91
Intrest180
Strike
141
141
Last Price0.96Nov 22, 2024
Change
0.7945.14%
Bid1.1
Ask1.65
volume66
Intrest67
Last Price7.5Nov 22, 2024
Change
2.344.23%
Bid4.4
Ask4.8
volume40
Intrest314
Strike
142
142
Last Price1.1Nov 22, 2024
Change
1.1551.11%
Bid1.4
Ask2
volume112
Intrest68
Last Price3.65Nov 22, 2024
Change
0.9520.65%
Bid3.8
Ask4.1
volume256
Intrest107
Strike
143
143
Last Price1.75Nov 22, 2024
Change
1.0737.94%
Bid1.75
Ask2.2
volume149
Intrest207
Last Price3.35Nov 22, 2024
Change
0.6616.46%
Bid3.2
Ask3.5
volume242
Intrest105
Strike
144
144
Last Price2.31Nov 22, 2024
Change
0.6923%
Bid1.85
Ask3
volume125
Intrest96
Last Price2.93Nov 22, 2024
Change
0.3711.21%
Bid2.7
Ask2.95
volume335
Intrest354
Strike
145
145
Last Price2.72Nov 22, 2024
Change
0.7822.29%
Bid2.35
Ask2.95
volume193
Intrest165
Last Price2.42Nov 22, 2024
Change
0.5819.33%
Bid2.15
Ask2.7
volume256
Intrest478
Strike
146
146
Last Price3.3Nov 22, 2024
Change
123.26%
Bid2.4
Ask3.4
volume361
Intrest69
Last Price2.35Nov 22, 2024
Change
0.259.62%
Bid1.4
Ask2.25
volume239
Intrest102
Strike
147
147
Last Price3.85Nov 22, 2024
Change
0.613.48%
Bid3.7
Ask4.1
volume91
Intrest22
Last Price1.64Nov 22, 2024
Change
0.5625.45%
Bid1.35
Ask1.7
volume243
Intrest300
Strike
148
148
Last Price4.19Nov 22, 2024
Change
1.2122.41%
Bid3.3
Ask4.7
volume204
Intrest177
Last Price1.35Nov 22, 2024
Change
0.527.03%
Bid1.2
Ask1.35
volume182
Intrest542
Strike
149
149
Last Price4.5Nov 22, 2024
Change
3.1741.33%
Bid5
Ask6.6
volume90
Intrest19
Last Price1.08Nov 22, 2024
Change
0.4830.77%
Bid1
Ask1.1
volume650
Intrest409
Strike
150
150
Last Price5.48Nov 22, 2024
Change
1.3219.41%
Bid5.6
Ask6.5
volume128
Intrest107
Last Price0.64Nov 22, 2024
Change
0.331.91%
Bid0.55
Ask0.65
volume547
Intrest657
Strike
152.5
152.5
Last Price7.15Nov 22, 2024
Change
0.67.74%
Bid6.4
Ask8.5
volume16
Intrest22
Last Price0.33Nov 22, 2024
Change
0.2543.1%
Bid0.3
Ask0.4
volume534
Intrest284
Strike
155
155
Last Price8.55Nov 22, 2024
Change
2.220.47%
Bid8.8
Ask10.6
volume3
Intrest90
Last Price0.2Nov 22, 2024
Change
0.2151.22%
Bid0.15
Ask0.25
volume210
Intrest113
Strike
157.5
157.5
Last Price21.01Nov 15, 2024
Change
00%
Bid11.3
Ask13.1
volume0
Intrest11
Last Price0.15Nov 22, 2024
Change
0.140%
Bid0.1
Ask0.2
volume180
Intrest268
Strike
160
160
Last Price13.81Nov 22, 2024
Change
1.7911.47%
Bid14.5
Ask15.5
volume13
Intrest72
Last Price0.2Nov 22, 2024
Change
0.12150%
Bid0.05
Ask0.25
volume69
Intrest205
Strike
162.5
162.5
Last Price12.5Nov 13, 2024
Change
00%
Bid16.4
Ask18.8
volume0
Intrest3
Last Price0.1Nov 22, 2024
Change
0.0466.67%
Bid0.05
Ask0.1
volume53
Intrest114
Strike
165
165
Last Price22.55Nov 14, 2024
Change
00%
Bid18.5
Ask21
volume0
Intrest9
Last Price0.1Nov 22, 2024
Change
00%
Bid-
Ask0.55
volume42
Intrest90
Strike
167.5
167.5
Last Price10.6Nov 13, 2024
Change
00%
Bid21.1
Ask24.1
volume0
Intrest4
Last Price0.08Nov 22, 2024
Change
0.0233.33%
Bid-
Ask0.15
volume17
Intrest452
Strike
170
170
Last Price20.5Nov 22, 2024
Change
5.3720.76%
Bid22.8
Ask26.1
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid25.5
Ask28.8
volume0
Intrest0
Last Price0.15Nov 22, 2024
Change
0.13650%
Bid-
Ask0.15
volume1
Intrest124
Strike
175
175
Last Price-
Change
-
Bid28
Ask31.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
177.5
177.5
Last Price-
Change
-
Bid30.6
Ask33.8
volume0
Intrest0
Last Price0.06Nov 21, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest109
Strike
180
180
Last Price-
Change
-
Bid32.7
Ask36.3
volume0
Intrest0
Last Price0.08Nov 19, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest2
Strike
182.5
182.5
Last Price-
Change
-
Bid36.1
Ask38.2
volume0
Intrest0
Last Price0.02Nov 19, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest146
Strike
185
185
Last Price17.3Nov 13, 2024
Change
00%
Bid37.6
Ask41.8
volume0
Intrest0
Last Price0.36Nov 13, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest18
Strike
190
190
Last Price-
Change
-
Bid42.6
Ask46.5
volume0
Intrest0
Last Price0.25Nov 14, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest6
Strike
195
195
Last Price-
Change
-
Bid49.3
Ask51.5
volume0
Intrest0
Last Price0.1Nov 13, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest8
Strike
200
200
Last Price-
Change
-
Bid53
Ask56.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid58.4
Ask61.6
volume0
Intrest0
Last Price0.1Nov 13, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Strike
210
210
Last Price46.7Nov 13, 2024
Change
00%
Bid62.6
Ask66.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid67.6
Ask71.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
220
220
Last Price49.1Nov 13, 2024
Change
00%
Bid72.6
Ask76.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid78.2
Ask81.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid82.9
Ask87
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid87.9
Ask91.9
volume0
Intrest0
Last Price0.11Nov 13, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
240
240
Last Price-
Change
-
Bid92.9
Ask97
volume0
Intrest0