$87.20
0.790.91%
À la fermeture: -
$86.23
-0.97-1.11%
Après les heures de négociation: 5:07 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 Price35.45Mar 10, 2025
Change
00%
Bid40.65
Ask43.6
volume0
Intrest1
Strike
45
45
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid35.65
Ask38.6
volume0
Intrest0
Strike
50
50
Last Price0.15Mar 13, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Last Price-
Change
-
Bid30.5
Ask33.6
volume0
Intrest0
Strike
55
55
Last Price0.34Mar 10, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest10
Last Price-
Change
-
Bid25.9
Ask28.5
volume0
Intrest0
Strike
60
60
Last Price0.01Mar 20, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest10
Last Price-
Change
-
Bid24.65
Ask27.45
volume0
Intrest0
Strike
61
61
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid23.65
Ask26.35
volume0
Intrest0
Strike
62
62
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid22.8
Ask25.25
volume0
Intrest0
Strike
63
63
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid21.75
Ask24.5
volume0
Intrest0
Strike
64
64
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price21.25Mar 28, 2025
Change
00%
Bid21.15
Ask23.45
volume0
Intrest8
Strike
65
65
Last Price0.02Mar 26, 2025
Change
00%
Bid-
Ask1
volume0
Intrest26
Last Price-
Change
-
Bid19.7
Ask22.65
volume0
Intrest0
Strike
66
66
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid18.7
Ask21.5
volume0
Intrest0
Strike
67
67
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest126
Last Price-
Change
-
Bid17.7
Ask20.65
volume0
Intrest0
Strike
68
68
Last Price0.06Mar 31, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest57
Last Price-
Change
-
Bid16.7
Ask19.5
volume0
Intrest0
Strike
69
69
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest58
Last Price19.5Mar 24, 2025
Change
00%
Bid15.8
Ask16.95
volume0
Intrest18
Strike
70
70
Last Price0.08Mar 31, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest68
Last Price15.2Mar 20, 2025
Change
00%
Bid14.7
Ask17.45
volume0
Intrest1
Strike
71
71
Last Price0.11Mar 31, 2025
Change
00%
Bid0.01
Ask0.11
volume0
Intrest32
Last Price7.1Mar 18, 2025
Change
00%
Bid13.7
Ask16.3
volume0
Intrest4
Strike
72
72
Last Price0.09Mar 31, 2025
Change
00%
Bid0.01
Ask1.05
volume0
Intrest25
Last Price-
Change
-
Bid12.75
Ask15.35
volume0
Intrest0
Strike
73
73
Last Price0.1Apr 01, 2025
Change
00%
Bid0.02
Ask0.2
volume10
Intrest21
Last Price15.3Mar 24, 2025
Change
00%
Bid11.85
Ask13.9
volume0
Intrest14
Strike
74
74
Last Price0.12Mar 31, 2025
Change
00%
Bid0.04
Ask0.48
volume0
Intrest452
Last Price12.1Apr 01, 2025
Change
1.7516.91%
Bid10.2
Ask12.65
volume2
Intrest16
Strike
75
75
Last Price0.08Apr 01, 2025
Change
0.1565.22%
Bid0.05
Ask0.12
volume3
Intrest831
Last Price11Mar 28, 2025
Change
00%
Bid10.35
Ask11.25
volume0
Intrest15
Strike
76
76
Last Price0.14Apr 01, 2025
Change
0.0422.22%
Bid-
Ask0.17
volume1
Intrest30
Last Price13.42Mar 24, 2025
Change
00%
Bid9.15
Ask10.8
volume0
Intrest11
Strike
77
77
Last Price0.15Apr 01, 2025
Change
0.140%
Bid0.13
Ask0.18
volume17
Intrest101
Last Price9.4Apr 01, 2025
Change
0.050.53%
Bid8.65
Ask9.8
volume1
Intrest22
Strike
78
78
Last Price0.22Apr 01, 2025
Change
0.1540.54%
Bid0.19
Ask0.24
volume5
Intrest56
Last Price5.52Mar 21, 2025
Change
00%
Bid7.8
Ask8.1
volume0
Intrest42
Strike
79
79
Last Price0.45Apr 01, 2025
Change
0.024.26%
Bid0.27
Ask0.32
volume10
Intrest89
Last Price6.4Apr 01, 2025
Change
0.9613.04%
Bid6.9
Ask7.15
volume1
Intrest654
Strike
80
80
Last Price0.37Apr 01, 2025
Change
0.2338.33%
Bid0.37
Ask0.44
volume7
Intrest417
Last Price3.77Mar 31, 2025
Change
00%
Bid6
Ask6.3
volume0
Intrest24
Strike
81
81
Last Price0.48Apr 01, 2025
Change
0.3340.74%
Bid0.48
Ask0.58
volume5
Intrest58
Last Price5.66Apr 01, 2025
Change
0.7114.34%
Bid5.05
Ask5.5
volume21
Intrest49
Strike
82
82
Last Price0.88Apr 01, 2025
Change
0.044.35%
Bid0.67
Ask0.81
volume16
Intrest33
Last Price4.22Apr 01, 2025
Change
0.132.99%
Bid4
Ask4.9
volume4
Intrest98
Strike
83
83
Last Price1.17Apr 01, 2025
Change
00%
Bid0.87
Ask1.05
volume35
Intrest93
Last Price4.52Apr 01, 2025
Change
1.1232.94%
Bid3.55
Ask3.95
volume6
Intrest35
Strike
84
84
Last Price1.08Apr 01, 2025
Change
0.3725.52%
Bid1.13
Ask1.33
volume15
Intrest64
Last Price3.1Apr 01, 2025
Change
0.513.89%
Bid3.1
Ask3.3
volume22
Intrest92
Strike
85
85
Last Price1.48Apr 01, 2025
Change
0.4724.1%
Bid1.3
Ask1.67
volume27
Intrest897
Last Price2.6Apr 01, 2025
Change
0.3210.96%
Bid2.48
Ask2.68
volume80
Intrest132
Strike
86
86
Last Price1.87Apr 01, 2025
Change
0.2813.02%
Bid1.85
Ask1.99
volume39
Intrest135
Last Price2.18Apr 01, 2025
Change
0.3714.51%
Bid1.85
Ask2.13
volume87
Intrest124
Strike
87
87
Last Price2.48Apr 01, 2025
Change
0.3712.98%
Bid2.28
Ask2.69
volume105
Intrest76
Last Price1.59Apr 01, 2025
Change
0.3618.46%
Bid1.52
Ask1.67
volume85
Intrest174
Strike
88
88
Last Price2.87Apr 01, 2025
Change
1.5835.51%
Bid2.76
Ask3.15
volume6
Intrest129
Last Price1.17Apr 01, 2025
Change
0.5230.77%
Bid0.98
Ask1.27
volume33
Intrest193
Strike
89
89
Last Price3.5Apr 01, 2025
Change
122.22%
Bid3.45
Ask3.65
volume3
Intrest84
Last Price0.93Apr 01, 2025
Change
0.2722.5%
Bid0.86
Ask0.95
volume165
Intrest558
Strike
90
90
Last Price4.3Apr 01, 2025
Change
0.061.38%
Bid3.7
Ask4.35
volume16
Intrest95
Last Price0.64Apr 01, 2025
Change
0.3233.33%
Bid0.59
Ask0.71
volume34
Intrest295
Strike
91
91
Last Price2.83Mar 27, 2025
Change
00%
Bid4.9
Ask5.15
volume0
Intrest7
Last Price0.48Apr 01, 2025
Change
0.338.46%
Bid0.37
Ask0.51
volume38
Intrest386
Strike
92
92
Last Price6.5Mar 28, 2025
Change
00%
Bid5.65
Ask5.95
volume0
Intrest8
Last Price0.37Apr 01, 2025
Change
0.1224.49%
Bid0.3
Ask0.37
volume37
Intrest150
Strike
93
93
Last Price6.9Mar 26, 2025
Change
00%
Bid6
Ask6.8
volume0
Intrest7
Last Price0.31Apr 01, 2025
Change
0.124.39%
Bid0.11
Ask0.26
volume14
Intrest294
Strike
94
94
Last Price10.63Mar 31, 2025
Change
00%
Bid7.35
Ask8.2
volume0
Intrest13
Last Price0.16Apr 01, 2025
Change
0.1852.94%
Bid0.15
Ask0.16
volume80
Intrest349
Strike
95
95
Last Price8.42Apr 01, 2025
Change
0.333.77%
Bid8.35
Ask8.85
volume12
Intrest36
Last Price0.12Apr 01, 2025
Change
0.0736.84%
Bid0.09
Ask0.12
volume12
Intrest206
Strike
96
96
Last Price9.45Mar 26, 2025
Change
00%
Bid7.95
Ask10.2
volume0
Intrest2
Last Price0.1Apr 01, 2025
Change
0.0533.33%
Bid0.06
Ask0.14
volume23
Intrest121
Strike
97
97
Last Price11.46Apr 01, 2025
Change
2.9134.04%
Bid8.45
Ask11.45
volume1
Intrest2
Last Price0.06Apr 01, 2025
Change
0.0753.85%
Bid-
Ask0.07
volume2
Intrest67
Strike
98
98
Last Price12.25Mar 20, 2025
Change
00%
Bid9.55
Ask12.4
volume0
Intrest1
Last Price0.03Apr 01, 2025
Change
0.0562.5%
Bid0.03
Ask0.05
volume1
Intrest206
Strike
99
99
Last Price8.4Mar 27, 2025
Change
00%
Bid10.55
Ask13.4
volume0
Intrest5
Last Price0.04Apr 01, 2025
Change
0.0342.86%
Bid0.02
Ask0.04
volume35
Intrest313
Strike
100
100
Last Price14.7Mar 28, 2025
Change
00%
Bid13.1
Ask13.7
volume0
Intrest81
Last Price0.17Mar 28, 2025
Change
00%
Bid0.01
Ask1.04
volume0
Intrest60
Strike
101
101
Last Price10.8Mar 03, 2025
Change
00%
Bid12.95
Ask15.4
volume0
Intrest2
Last Price0.01Apr 01, 2025
Change
0.0375%
Bid0.01
Ask0.04
volume2
Intrest33
Strike
102
102
Last Price-
Change
-
Bid13.95
Ask16.4
volume0
Intrest0
Last Price0.03Mar 31, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest91
Strike
103
103
Last Price-
Change
-
Bid15
Ask17.4
volume0
Intrest0
Last Price0.02Mar 31, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest19
Strike
104
104
Last Price28.23Mar 13, 2025
Change
00%
Bid15.55
Ask18.4
volume0
Intrest0
Last Price0.02Mar 31, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest60
Strike
105
105
Last Price12.73Mar 25, 2025
Change
00%
Bid18.15
Ask18.8
volume0
Intrest1
Last Price0.09Mar 27, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest10
Strike
106
106
Last Price-
Change
-
Bid17.7
Ask20.4
volume0
Intrest0
Last Price0.07Mar 27, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest10
Strike
107
107
Last Price-
Change
-
Bid18.6
Ask21.4
volume0
Intrest0
Last Price0.05Mar 27, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest13
Strike
108
108
Last Price31.57Mar 18, 2025
Change
00%
Bid19.5
Ask22.4
volume0
Intrest0
Last Price0.05Mar 27, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest7
Strike
109
109
Last Price32.03Mar 14, 2025
Change
00%
Bid20.65
Ask23.35
volume0
Intrest1
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest50
Strike
110
110
Last Price33.85Mar 13, 2025
Change
00%
Bid21.4
Ask24.4
volume0
Intrest1
Last Price0.07Mar 17, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest19
Strike
111
111
Last Price24.48Mar 26, 2025
Change
00%
Bid22.9
Ask25.4
volume0
Intrest0
Last Price0.14Mar 25, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest88
Strike
112
112
Last Price-
Change
-
Bid23.75
Ask26.55
volume0
Intrest0
Last Price0.03Mar 19, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest46
Strike
113
113
Last Price29.43Mar 07, 2025
Change
00%
Bid24.75
Ask27.4
volume0
Intrest0
Last Price0.05Mar 17, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest7
Strike
114
114
Last Price31.55Mar 06, 2025
Change
00%
Bid25.75
Ask28.4
volume0
Intrest5
Last Price0.05Mar 27, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest65
Strike
115
115
Last Price33Mar 12, 2025
Change
00%
Bid26.5
Ask29.55
volume0
Intrest0
Last Price0.14Mar 07, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest72
Strike
116
116
Last Price20.19Feb 25, 2025
Change
00%
Bid27.55
Ask30.4
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest7
Strike
117
117
Last Price12.19Feb 21, 2025
Change
00%
Bid28.4
Ask31.4
volume0
Intrest0
Last Price0.01Mar 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest6
Strike
118
118
Last Price-
Change
-
Bid29.6
Ask32.55
volume0
Intrest0
Last Price8.95Feb 21, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest1
Strike
119
119
Last Price36.57Mar 06, 2025
Change
00%
Bid30.6
Ask33.35
volume0
Intrest0
Last Price0.02Mar 27, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest101
Strike
120
120
Last Price24.77Feb 26, 2025
Change
00%
Bid31.45
Ask34.55
volume0
Intrest0
Last Price0.32Mar 03, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Strike
121
121
Last Price32.9Mar 28, 2025
Change
00%
Bid32.65
Ask35.4
volume0
Intrest1
Last Price0.23Mar 27, 2025
Change
00%
Bid-
Ask1
volume0
Intrest219
Strike
122
122
Last Price30.99Feb 28, 2025
Change
00%
Bid33.45
Ask36.4
volume0
Intrest0
Last Price0.63Feb 28, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest2
Strike
123
123
Last Price22.6Feb 24, 2025
Change
00%
Bid34.45
Ask37.6
volume0
Intrest0
Last Price0.33Feb 28, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest13
Strike
124
124
Last Price24.81Feb 24, 2025
Change
00%
Bid35.45
Ask38.4
volume0
Intrest0
Last Price0.02Mar 28, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest25
Strike
125
125
Last Price26.3Feb 26, 2025
Change
00%
Bid36.6
Ask39.55
volume0
Intrest0
Last Price5.25Feb 21, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest3
Strike
126
126
Last Price25.39Feb 24, 2025
Change
00%
Bid37.6
Ask40.4
volume0
Intrest0
Last Price0.35Mar 27, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest18
Strike
127
127
Last Price35.9Feb 27, 2025
Change
00%
Bid38.5
Ask41.4
volume0
Intrest0
Last Price0.07Mar 11, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest27
Strike
128
128
Last Price-
Change
-
Bid39.45
Ask42.4
volume0
Intrest0
Last Price0.25Mar 26, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Strike
129
129
Last Price-
Change
-
Bid40.4
Ask43.4
volume0
Intrest0
Last Price0.48Mar 03, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest13
Strike
130
130
Last Price43.42Mar 03, 2025
Change
00%
Bid41.5
Ask44.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
131
131
Last Price50Mar 07, 2025
Change
00%
Bid42.5
Ask45.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
132
132
Last Price12.52Feb 18, 2025
Change
00%
Bid43.45
Ask46.35
volume0
Intrest0
Last Price4.5Feb 21, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest4
Strike
133
133
Last Price11.76Feb 18, 2025
Change
00%
Bid44.55
Ask47.55
volume0
Intrest0
Last Price3.19Feb 21, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest3
Strike
134
134
Last Price-
Change
-
Bid45.45
Ask48.4
volume0
Intrest0
Last Price0.83Feb 28, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest8
Strike
135
135
Last Price-
Change
-
Bid46.55
Ask49.55
volume0
Intrest0
Last Price0.06Mar 07, 2025
Change
00%
Bid-
Ask2
volume0
Intrest14
Strike
136
136
Last Price29.85Feb 21, 2025
Change
00%
Bid47.45
Ask50.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid48.5
Ask51.55
volume0
Intrest0
Last Price5Feb 19, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest3
Strike
138
138
Last Price-
Change
-
Bid49.45
Ask52.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
139
139
Last Price32.5Feb 21, 2025
Change
00%
Bid50.5
Ask53.55
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest11
Strike
140
140
Last Price-
Change
-
Bid51.55
Ask54.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid52.55
Ask55.5
volume0
Intrest0
Last Price0.67Feb 24, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest6
Strike
142
142
Last Price-
Change
-
Bid53.5
Ask56.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid54.55
Ask57.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid55.45
Ask58.55
volume0
Intrest0
Last Price5.5Feb 19, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest1
Strike
145
145
Last Price-
Change
-
Bid56.4
Ask59.4
volume0
Intrest0
Last Price0.11Feb 27, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest11
Strike
150
150
Last Price-
Change
-
Bid61.5
Ask64.4
volume0
Intrest0
Last Price0.1Feb 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest11
Strike
152.5
152.5
Last Price-
Change
-
Bid64.05
Ask67.05
volume0
Intrest0
Last Price0.01Mar 05, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest4
Strike
155
155
Last Price46.73Feb 24, 2025
Change
00%
Bid66.55
Ask69.4
volume0
Intrest0
Last Price0.15Mar 04, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest10
Strike
160
160
Last Price-
Change
-
Bid71.5
Ask74.35
volume0
Intrest0
Last Price0.33Feb 26, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid76.5
Ask79.4
volume0
Intrest0
Last Price0.05Feb 27, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest10
Strike
170
170
Last Price-
Change
-
Bid81.5
Ask84.45
volume0
Intrest0
Last Price0.68Feb 20, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest12
Strike
175
175
Last Price-
Change
-
Bid86.4
Ask89.4
volume0
Intrest0
Last Price1Feb 14, 2025
Change
00%
Bid-
Ask0.36
volume0
Intrest1
Strike
180
180
Last Price-
Change
-
Bid91.5
Ask94.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid96.55
Ask99.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid101.55
Ask104.45
volume0
Intrest0