Australia markets close in 6 hours

CAVA Group, Inc. (CAVA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
91.57-0.22 (-0.24%)
At close: 04:01PM EDT
91.60 +0.03 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAVA260116C000175002024-06-21 2:45PM EDT17.5075.2073.1077.300.00-14187.84%
CAVA260116C000200002024-06-24 10:08AM EDT20.0074.6071.2075.200.00-411888.40%
CAVA260116C000225002024-05-28 12:57PM EDT22.5063.5069.4072.700.00-12786.06%
CAVA260116C000250002024-06-25 3:58PM EDT25.0070.0067.0070.600.00-13082.54%
CAVA260116C000300002024-05-31 1:05PM EDT30.0064.7163.3066.600.00-315181.49%
CAVA260116C000350002024-06-26 2:34PM EDT35.0061.0060.0062.500.00-28880.08%
CAVA260116C000400002024-06-21 9:53AM EDT40.0054.6056.5059.400.00-2758379.90%
CAVA260116C000450002024-06-20 11:13AM EDT45.0054.9351.7054.900.00-112772.41%
CAVA260116C000500002024-06-26 2:29PM EDT50.0050.3048.2052.500.00-1820372.79%
CAVA260116C000550002024-06-20 9:30AM EDT55.0051.6046.2047.600.00-15270.46%
CAVA260116C000600002024-06-24 1:40PM EDT60.0043.3243.0045.900.00-357371.23%
CAVA260116C000650002024-06-26 11:33AM EDT65.0041.1539.2041.800.00-222366.65%
CAVA260116C000700002024-06-25 1:22PM EDT70.0038.3036.7040.400.00-8630367.96%
CAVA260116C000750002024-06-21 11:27AM EDT75.0035.9035.5038.300.00-480369.48%
CAVA260116C000800002024-06-24 3:27PM EDT80.0033.5033.2036.100.00-622168.89%
CAVA260116C000850002024-06-26 12:29PM EDT85.0031.5531.2034.000.00-217168.50%
CAVA260116C000900002024-06-26 2:29PM EDT90.0029.7629.2032.200.00-1745568.19%
CAVA260116C000950002024-06-27 1:19PM EDT95.0027.6527.3030.40-0.35-1.25%315867.73%
CAVA260116C001000002024-06-27 2:48PM EDT100.0026.5025.7026.60+0.40+1.53%51,06065.08%
CAVA260116C001050002024-06-18 3:44PM EDT105.0026.7024.0024.900.00-678364.55%
CAVA260116C001100002024-06-27 3:54PM EDT110.0023.0022.5023.500.00-53664.37%
CAVA260116C001150002024-06-21 11:13AM EDT115.0020.8121.2022.100.00-203164.21%
CAVA260116C001200002024-06-27 2:17PM EDT120.0020.2019.9020.70+0.20+1.00%87763.86%
CAVA260116C001250002024-06-26 9:46AM EDT125.0020.1918.7019.600.00-11,15263.78%
CAVA260116C001300002024-06-25 1:30PM EDT130.0017.9417.4018.500.00-3763.43%
CAVA260116C001350002024-06-26 2:27PM EDT135.0016.7915.6017.500.00-41262.48%
CAVA260116C001400002024-06-27 10:19AM EDT140.0016.5015.7016.50+1.50+10.00%311763.50%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAVA260116P000175002024-05-29 12:14PM EDT17.500.700.301.850.00-29786.89%
CAVA260116P000200002024-06-14 2:49PM EDT20.000.590.401.350.00-120476.32%
CAVA260116P000225002024-06-04 10:00AM EDT22.501.000.401.600.00-12072.66%
CAVA260116P000250002024-05-13 10:56AM EDT25.000.950.451.550.00-45867.43%
CAVA260116P000300002024-06-25 10:02AM EDT30.001.501.001.55+0.15+11.11%211961.94%
CAVA260116P000350002024-06-24 2:52PM EDT35.002.131.052.650.00-322559.60%
CAVA260116P000400002024-06-25 11:43AM EDT40.002.852.653.100.00-119159.64%
CAVA260116P000450002024-06-11 1:53PM EDT45.004.003.604.200.00-17758.31%
CAVA260116P000500002024-06-25 3:20PM EDT50.005.204.805.500.00-120257.30%
CAVA260116P000550002024-06-24 10:08AM EDT55.006.506.207.000.00-25356.39%
CAVA260116P000600002024-06-18 1:08PM EDT60.007.397.908.600.00-58655.56%
CAVA260116P000650002024-06-27 12:50PM EDT65.0010.329.8010.50+0.04+0.39%17754.95%
CAVA260116P000700002024-06-26 12:07PM EDT70.0012.2911.1012.600.00-312153.24%
CAVA260116P000750002024-06-27 10:35AM EDT75.0014.4413.7015.00+0.21+1.48%43953.35%
CAVA260116P000800002024-06-26 3:45PM EDT80.0017.0416.7017.600.00-15953.70%
CAVA260116P000850002024-06-27 3:13PM EDT85.0019.6519.4020.20+1.77+9.90%59553.20%
CAVA260116P000900002024-06-27 3:13PM EDT90.0022.4522.1022.90+0.05+0.22%64652.46%
CAVA260116P000950002024-06-25 12:33PM EDT95.0024.8025.1025.900.00-2652.08%
CAVA260116P001000002024-06-25 3:35PM EDT100.0028.2827.9029.200.00-13151.48%
CAVA260116P001100002024-06-26 10:16AM EDT110.0033.1534.7035.800.00-1550.76%
CAVA260116P001250002024-05-30 3:43PM EDT125.0044.0045.1046.400.00-141050.20%
CAVA260116P001400002024-06-24 1:34PM EDT140.0057.1555.1057.900.00-1148.44%