CAVA Group, Inc. (CAVA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAVA260116C00017500 | 2024-06-21 2:45PM EDT | 17.50 | 75.20 | 73.10 | 77.30 | 0.00 | - | 1 | 41 | 87.84% |
| CAVA260116C00020000 | 2024-06-24 10:08AM EDT | 20.00 | 74.60 | 71.20 | 75.20 | 0.00 | - | 4 | 118 | 88.40% |
| CAVA260116C00022500 | 2024-05-28 12:57PM EDT | 22.50 | 63.50 | 69.40 | 72.70 | 0.00 | - | 1 | 27 | 86.06% |
| CAVA260116C00025000 | 2024-06-25 3:58PM EDT | 25.00 | 70.00 | 67.00 | 70.60 | 0.00 | - | 1 | 30 | 82.54% |
| CAVA260116C00030000 | 2024-05-31 1:05PM EDT | 30.00 | 64.71 | 63.30 | 66.60 | 0.00 | - | 3 | 151 | 81.49% |
| CAVA260116C00035000 | 2024-06-26 2:34PM EDT | 35.00 | 61.00 | 60.00 | 62.50 | 0.00 | - | 2 | 88 | 80.08% |
| CAVA260116C00040000 | 2024-06-21 9:53AM EDT | 40.00 | 54.60 | 56.50 | 59.40 | 0.00 | - | 27 | 583 | 79.90% |
| CAVA260116C00045000 | 2024-06-20 11:13AM EDT | 45.00 | 54.93 | 51.70 | 54.90 | 0.00 | - | 1 | 127 | 72.41% |
| CAVA260116C00050000 | 2024-06-26 2:29PM EDT | 50.00 | 50.30 | 48.20 | 52.50 | 0.00 | - | 18 | 203 | 72.79% |
| CAVA260116C00055000 | 2024-06-20 9:30AM EDT | 55.00 | 51.60 | 46.20 | 47.60 | 0.00 | - | 1 | 52 | 70.46% |
| CAVA260116C00060000 | 2024-06-24 1:40PM EDT | 60.00 | 43.32 | 43.00 | 45.90 | 0.00 | - | 3 | 573 | 71.23% |
| CAVA260116C00065000 | 2024-06-26 11:33AM EDT | 65.00 | 41.15 | 39.20 | 41.80 | 0.00 | - | 2 | 223 | 66.65% |
| CAVA260116C00070000 | 2024-06-25 1:22PM EDT | 70.00 | 38.30 | 36.70 | 40.40 | 0.00 | - | 86 | 303 | 67.96% |
| CAVA260116C00075000 | 2024-06-21 11:27AM EDT | 75.00 | 35.90 | 35.50 | 38.30 | 0.00 | - | 4 | 803 | 69.48% |
| CAVA260116C00080000 | 2024-06-24 3:27PM EDT | 80.00 | 33.50 | 33.20 | 36.10 | 0.00 | - | 6 | 221 | 68.89% |
| CAVA260116C00085000 | 2024-06-26 12:29PM EDT | 85.00 | 31.55 | 31.20 | 34.00 | 0.00 | - | 2 | 171 | 68.50% |
| CAVA260116C00090000 | 2024-06-26 2:29PM EDT | 90.00 | 29.76 | 29.20 | 32.20 | 0.00 | - | 17 | 455 | 68.19% |
| CAVA260116C00095000 | 2024-06-27 1:19PM EDT | 95.00 | 27.65 | 27.30 | 30.40 | -0.35 | -1.25% | 3 | 158 | 67.73% |
| CAVA260116C00100000 | 2024-06-27 2:48PM EDT | 100.00 | 26.50 | 25.70 | 26.60 | +0.40 | +1.53% | 5 | 1,060 | 65.08% |
| CAVA260116C00105000 | 2024-06-18 3:44PM EDT | 105.00 | 26.70 | 24.00 | 24.90 | 0.00 | - | 67 | 83 | 64.55% |
| CAVA260116C00110000 | 2024-06-27 3:54PM EDT | 110.00 | 23.00 | 22.50 | 23.50 | 0.00 | - | 5 | 36 | 64.37% |
| CAVA260116C00115000 | 2024-06-21 11:13AM EDT | 115.00 | 20.81 | 21.20 | 22.10 | 0.00 | - | 20 | 31 | 64.21% |
| CAVA260116C00120000 | 2024-06-27 2:17PM EDT | 120.00 | 20.20 | 19.90 | 20.70 | +0.20 | +1.00% | 8 | 77 | 63.86% |
| CAVA260116C00125000 | 2024-06-26 9:46AM EDT | 125.00 | 20.19 | 18.70 | 19.60 | 0.00 | - | 1 | 1,152 | 63.78% |
| CAVA260116C00130000 | 2024-06-25 1:30PM EDT | 130.00 | 17.94 | 17.40 | 18.50 | 0.00 | - | 3 | 7 | 63.43% |
| CAVA260116C00135000 | 2024-06-26 2:27PM EDT | 135.00 | 16.79 | 15.60 | 17.50 | 0.00 | - | 4 | 12 | 62.48% |
| CAVA260116C00140000 | 2024-06-27 10:19AM EDT | 140.00 | 16.50 | 15.70 | 16.50 | +1.50 | +10.00% | 3 | 117 | 63.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAVA260116P00017500 | 2024-05-29 12:14PM EDT | 17.50 | 0.70 | 0.30 | 1.85 | 0.00 | - | 2 | 97 | 86.89% |
| CAVA260116P00020000 | 2024-06-14 2:49PM EDT | 20.00 | 0.59 | 0.40 | 1.35 | 0.00 | - | 1 | 204 | 76.32% |
| CAVA260116P00022500 | 2024-06-04 10:00AM EDT | 22.50 | 1.00 | 0.40 | 1.60 | 0.00 | - | 1 | 20 | 72.66% |
| CAVA260116P00025000 | 2024-05-13 10:56AM EDT | 25.00 | 0.95 | 0.45 | 1.55 | 0.00 | - | 4 | 58 | 67.43% |
| CAVA260116P00030000 | 2024-06-25 10:02AM EDT | 30.00 | 1.50 | 1.00 | 1.55 | +0.15 | +11.11% | 2 | 119 | 61.94% |
| CAVA260116P00035000 | 2024-06-24 2:52PM EDT | 35.00 | 2.13 | 1.05 | 2.65 | 0.00 | - | 3 | 225 | 59.60% |
| CAVA260116P00040000 | 2024-06-25 11:43AM EDT | 40.00 | 2.85 | 2.65 | 3.10 | 0.00 | - | 1 | 191 | 59.64% |
| CAVA260116P00045000 | 2024-06-11 1:53PM EDT | 45.00 | 4.00 | 3.60 | 4.20 | 0.00 | - | 1 | 77 | 58.31% |
| CAVA260116P00050000 | 2024-06-25 3:20PM EDT | 50.00 | 5.20 | 4.80 | 5.50 | 0.00 | - | 1 | 202 | 57.30% |
| CAVA260116P00055000 | 2024-06-24 10:08AM EDT | 55.00 | 6.50 | 6.20 | 7.00 | 0.00 | - | 2 | 53 | 56.39% |
| CAVA260116P00060000 | 2024-06-18 1:08PM EDT | 60.00 | 7.39 | 7.90 | 8.60 | 0.00 | - | 5 | 86 | 55.56% |
| CAVA260116P00065000 | 2024-06-27 12:50PM EDT | 65.00 | 10.32 | 9.80 | 10.50 | +0.04 | +0.39% | 1 | 77 | 54.95% |
| CAVA260116P00070000 | 2024-06-26 12:07PM EDT | 70.00 | 12.29 | 11.10 | 12.60 | 0.00 | - | 3 | 121 | 53.24% |
| CAVA260116P00075000 | 2024-06-27 10:35AM EDT | 75.00 | 14.44 | 13.70 | 15.00 | +0.21 | +1.48% | 4 | 39 | 53.35% |
| CAVA260116P00080000 | 2024-06-26 3:45PM EDT | 80.00 | 17.04 | 16.70 | 17.60 | 0.00 | - | 1 | 59 | 53.70% |
| CAVA260116P00085000 | 2024-06-27 3:13PM EDT | 85.00 | 19.65 | 19.40 | 20.20 | +1.77 | +9.90% | 5 | 95 | 53.20% |
| CAVA260116P00090000 | 2024-06-27 3:13PM EDT | 90.00 | 22.45 | 22.10 | 22.90 | +0.05 | +0.22% | 6 | 46 | 52.46% |
| CAVA260116P00095000 | 2024-06-25 12:33PM EDT | 95.00 | 24.80 | 25.10 | 25.90 | 0.00 | - | 2 | 6 | 52.08% |
| CAVA260116P00100000 | 2024-06-25 3:35PM EDT | 100.00 | 28.28 | 27.90 | 29.20 | 0.00 | - | 1 | 31 | 51.48% |
| CAVA260116P00110000 | 2024-06-26 10:16AM EDT | 110.00 | 33.15 | 34.70 | 35.80 | 0.00 | - | 1 | 5 | 50.76% |
| CAVA260116P00125000 | 2024-05-30 3:43PM EDT | 125.00 | 44.00 | 45.10 | 46.40 | 0.00 | - | 14 | 10 | 50.20% |
| CAVA260116P00140000 | 2024-06-24 1:34PM EDT | 140.00 | 57.15 | 55.10 | 57.90 | 0.00 | - | 1 | 1 | 48.44% |
© 2024 Yahoo. All rights reserved.