CAVA Group, Inc. (CAVA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAVA260116C00017500 | 2024-06-13 9:55AM EDT | 17.50 | 76.21 | 71.60 | 76.40 | 0.00 | - | 2 | 41 | 93.70% |
| CAVA260116C00020000 | 2024-06-14 2:54PM EDT | 20.00 | 71.21 | 69.10 | 73.90 | +6.49 | +10.03% | 1 | 118 | 86.04% |
| CAVA260116C00022500 | 2024-05-28 12:57PM EDT | 22.50 | 63.50 | 68.70 | 71.60 | 0.00 | - | 1 | 27 | 92.77% |
| CAVA260116C00025000 | 2024-05-30 1:39PM EDT | 25.00 | 73.52 | 66.30 | 69.00 | 0.00 | - | 1 | 31 | 85.99% |
| CAVA260116C00030000 | 2024-05-31 1:05PM EDT | 30.00 | 64.71 | 62.20 | 65.40 | 0.00 | - | 3 | 151 | 83.72% |
| CAVA260116C00035000 | 2024-06-10 11:33AM EDT | 35.00 | 57.30 | 58.80 | 60.80 | 0.00 | - | 1 | 88 | 79.68% |
| CAVA260116C00040000 | 2024-06-13 12:21PM EDT | 40.00 | 55.50 | 54.80 | 56.90 | 0.00 | - | 7 | 556 | 75.84% |
| CAVA260116C00045000 | 2024-06-12 9:58AM EDT | 45.00 | 52.68 | 51.10 | 53.80 | 0.00 | - | 3 | 127 | 74.48% |
| CAVA260116C00050000 | 2024-06-14 9:45AM EDT | 50.00 | 49.29 | 48.20 | 49.30 | +0.64 | +1.32% | 1 | 205 | 71.31% |
| CAVA260116C00055000 | 2024-06-07 10:26AM EDT | 55.00 | 40.95 | 44.50 | 47.50 | 0.00 | - | 1 | 49 | 71.48% |
| CAVA260116C00060000 | 2024-06-14 12:47PM EDT | 60.00 | 41.81 | 41.60 | 44.50 | -1.94 | -4.43% | 3 | 403 | 70.29% |
| CAVA260116C00065000 | 2024-06-12 1:29PM EDT | 65.00 | 41.00 | 38.70 | 40.80 | 0.00 | - | 4 | 229 | 67.65% |
| CAVA260116C00070000 | 2024-06-12 12:49PM EDT | 70.00 | 37.70 | 36.20 | 39.00 | 0.00 | - | 10 | 200 | 68.14% |
| CAVA260116C00075000 | 2024-06-10 10:20AM EDT | 75.00 | 34.30 | 33.80 | 36.50 | +1.80 | +5.54% | 2 | 801 | 67.31% |
| CAVA260116C00080000 | 2024-06-13 11:56AM EDT | 80.00 | 31.42 | 31.40 | 32.90 | -1.38 | -4.21% | 3 | 200 | 64.75% |
| CAVA260116C00085000 | 2024-06-14 1:48PM EDT | 85.00 | 30.10 | 29.80 | 32.50 | +0.80 | +2.73% | 3 | 184 | 67.00% |
| CAVA260116C00090000 | 2024-06-14 3:57PM EDT | 90.00 | 28.50 | 27.80 | 29.80 | -1.10 | -3.72% | 9 | 390 | 65.54% |
| CAVA260116C00095000 | 2024-06-14 12:27PM EDT | 95.00 | 26.00 | 26.00 | 27.90 | -0.90 | -3.35% | 2 | 134 | 65.04% |
| CAVA260116C00100000 | 2024-06-14 2:45PM EDT | 100.00 | 24.43 | 24.30 | 26.70 | -2.25 | -8.43% | 2 | 994 | 65.22% |
| CAVA260116C00105000 | 2024-06-10 1:03PM EDT | 105.00 | 22.21 | 22.80 | 23.80 | 0.00 | - | 1 | 16 | 63.46% |
| CAVA260116C00110000 | 2024-06-13 9:50AM EDT | 110.00 | 23.30 | 21.30 | 22.40 | 0.00 | - | 1 | 31 | 63.20% |
| CAVA260116C00115000 | 2024-06-14 12:47PM EDT | 115.00 | 19.81 | 19.90 | 20.90 | +0.31 | +1.59% | 1 | 11 | 62.74% |
| CAVA260116C00120000 | 2024-06-14 12:32PM EDT | 120.00 | 18.60 | 17.90 | 19.50 | -0.52 | -2.72% | 1 | 92 | 61.54% |
| CAVA260116C00125000 | 2024-06-13 3:58PM EDT | 125.00 | 20.00 | 16.70 | 18.40 | 0.00 | - | 20 | 1,151 | 61.39% |
| CAVA260116C00130000 | 2024-06-13 3:40PM EDT | 130.00 | 18.10 | 16.20 | 17.30 | 0.00 | - | 1 | 5 | 61.84% |
| CAVA260116C00135000 | 2024-06-13 12:03PM EDT | 135.00 | 16.00 | 15.20 | 16.30 | 0.00 | - | 1 | 5 | 61.70% |
| CAVA260116C00140000 | 2024-06-14 3:12PM EDT | 140.00 | 15.30 | 13.90 | 15.30 | -0.40 | -2.55% | 4 | 67 | 61.08% |
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 | 1.10 | 0.00 | - | 2 | 97 | 77.78% |
| CAVA260116P00020000 | 2024-06-14 2:49PM EDT | 20.00 | 0.59 | 0.35 | 1.50 | -0.11 | -15.71% | 1 | 205 | 75.85% |
| CAVA260116P00022500 | 2024-06-04 10:00AM EDT | 22.50 | 1.00 | 0.50 | 2.00 | 0.00 | - | 1 | 20 | 75.10% |
| CAVA260116P00025000 | 2024-05-13 10:56AM EDT | 25.00 | 0.95 | 0.45 | 1.55 | 0.00 | - | 4 | 58 | 66.11% |
| CAVA260116P00030000 | 2024-06-14 1:16PM EDT | 30.00 | 1.55 | 1.30 | 2.70 | 0.00 | - | 2 | 113 | 68.18% |
| CAVA260116P00035000 | 2024-06-12 10:36AM EDT | 35.00 | 1.75 | 2.05 | 2.70 | 0.00 | - | 1 | 225 | 62.60% |
| CAVA260116P00040000 | 2024-06-07 3:10PM EDT | 40.00 | 3.17 | 2.60 | 3.30 | 0.00 | - | 17 | 164 | 58.77% |
| CAVA260116P00045000 | 2024-06-11 1:53PM EDT | 45.00 | 4.00 | 3.60 | 4.30 | 0.00 | - | 1 | 77 | 57.18% |
| CAVA260116P00050000 | 2024-06-14 12:32PM EDT | 50.00 | 5.33 | 5.20 | 5.50 | +0.13 | +2.50% | 20 | 181 | 56.75% |
| CAVA260116P00055000 | 2024-06-10 10:39AM EDT | 55.00 | 7.00 | 6.20 | 7.00 | 0.00 | - | 1 | 57 | 54.90% |
| CAVA260116P00060000 | 2024-05-31 11:22AM EDT | 60.00 | 8.28 | 7.70 | 8.80 | 0.00 | - | 2 | 81 | 54.02% |
| CAVA260116P00065000 | 2024-06-04 2:32PM EDT | 65.00 | 10.75 | 9.70 | 10.70 | 0.00 | - | 1 | 77 | 53.50% |
| CAVA260116P00070000 | 2024-06-14 12:32PM EDT | 70.00 | 12.50 | 11.90 | 13.20 | +0.78 | +6.66% | 21 | 94 | 53.58% |
| CAVA260116P00075000 | 2024-06-13 9:52AM EDT | 75.00 | 14.20 | 13.70 | 15.20 | 0.00 | - | 1 | 34 | 51.89% |
| CAVA260116P00080000 | 2024-06-13 3:40PM EDT | 80.00 | 16.45 | 16.70 | 18.50 | 0.00 | - | 2 | 57 | 53.03% |
| CAVA260116P00085000 | 2024-06-14 11:07AM EDT | 85.00 | 20.40 | 19.30 | 21.20 | -1.10 | -5.12% | 1 | 93 | 52.42% |
| CAVA260116P00090000 | 2024-06-14 10:31AM EDT | 90.00 | 22.81 | 22.10 | 23.20 | +0.81 | +3.68% | 1 | 41 | 50.86% |
| CAVA260116P00095000 | 2024-06-12 1:58PM EDT | 95.00 | 25.10 | 25.10 | 26.20 | 0.00 | - | - | 4 | 50.39% |
| CAVA260116P00100000 | 2024-06-13 3:40PM EDT | 100.00 | 27.65 | 26.60 | 29.30 | 0.00 | - | 1 | 27 | 51.04% |
| CAVA260116P00110000 | 2024-06-13 9:34AM EDT | 110.00 | 34.10 | 34.80 | 35.80 | 0.00 | - | 1 | 4 | 49.66% |
| CAVA260116P00125000 | 2024-05-30 3:43PM EDT | 125.00 | 44.00 | 45.40 | 46.60 | 0.00 | - | 14 | 10 | 47.97% |
| CAVA260116P00140000 | 2024-06-06 9:33AM EDT | 140.00 | 58.85 | 56.00 | 59.80 | 0.00 | - | - | 1 | 49.91% |
© 2024 Yahoo. All rights reserved.