$119.05
21.71%
al cierre: -
$119.50
0.450.38%
After hour: Dec 20, 7:57 PM EDT
Comments
Loading...
Cava Group (NYSE:CAVA) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Cava Group a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para 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 Price-
Change
-
Bid46.7
Ask50.3
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid41.7
Ask45.3
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price43.04Dec 18, 2024
Change
00%
Bid36.7
Ask40.5
volume0
Intrest2
Strike
80
80
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid31.7
Ask35.5
volume0
Intrest0
Strike
85
85
Last Price0.05Nov 25, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest2
Last Price-
Change
-
Bid26.7
Ask30.4
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Last Price46.85Dec 03, 2024
Change
00%
Bid22
Ask25.4
volume0
Intrest1
Strike
95
95
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid18.7
Ask21.1
volume0
Intrest0
Strike
99
99
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid16.8
Ask20.5
volume0
Intrest0
Strike
100
100
Last Price0.3Dec 20, 2024
Change
0.2200%
Bid-
Ask0.25
volume6
Intrest18
Last Price-
Change
-
Bid16.2
Ask19
volume0
Intrest0
Strike
101
101
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price-
Change
-
Bid14.9
Ask18.2
volume0
Intrest0
Strike
102
102
Last Price0.19Dec 20, 2024
Change
-
Bid-
Ask0.55
volume6
Intrest0
Last Price-
Change
-
Bid14.4
Ask16.9
volume0
Intrest0
Strike
103
103
Last Price0.15Dec 20, 2024
Change
-
Bid-
Ask0.65
volume1
Intrest0
Last Price-
Change
-
Bid13.4
Ask15.9
volume0
Intrest0
Strike
104
104
Last Price0.15Dec 20, 2024
Change
0.1550%
Bid0.05
Ask0.25
volume2
Intrest1
Last Price12Dec 19, 2024
Change
00%
Bid12.7
Ask15.4
volume0
Intrest7
Strike
105
105
Last Price0.15Dec 20, 2024
Change
0.366.67%
Bid0.05
Ask0.35
volume78
Intrest79
Last Price-
Change
-
Bid11.4
Ask14
volume0
Intrest0
Strike
106
106
Last Price0.17Dec 20, 2024
Change
0.3366%
Bid0.1
Ask0.7
volume2
Intrest8
Last Price-
Change
-
Bid10.6
Ask13.3
volume0
Intrest0
Strike
107
107
Last Price0.25Dec 20, 2024
Change
0.354.55%
Bid0.15
Ask0.25
volume102
Intrest41
Last Price-
Change
-
Bid10.1
Ask12.1
volume0
Intrest0
Strike
108
108
Last Price0.27Dec 20, 2024
Change
0.3858.46%
Bid0.2
Ask0.3
volume25
Intrest23
Last Price-
Change
-
Bid9
Ask11.1
volume0
Intrest0
Strike
109
109
Last Price0.3Dec 20, 2024
Change
0.4560%
Bid0.25
Ask0.35
volume5
Intrest23
Last Price6.6Dec 20, 2024
Change
7.452.86%
Bid7.1
Ask11
volume2
Intrest10
Strike
110
110
Last Price0.4Dec 20, 2024
Change
0.6561.9%
Bid-
Ask0.4
volume86
Intrest288
Last Price-
Change
-
Bid7.3
Ask9.3
volume0
Intrest0
Strike
111
111
Last Price0.43Dec 20, 2024
Change
0.7262.61%
Bid0.4
Ask0.5
volume12
Intrest6
Last Price8.46Dec 20, 2024
Change
-
Bid6.4
Ask9.2
volume3
Intrest0
Strike
112
112
Last Price0.68Dec 20, 2024
Change
0.8756.13%
Bid0.05
Ask0.6
volume28
Intrest656
Last Price5.53Dec 19, 2024
Change
00%
Bid6.1
Ask8.3
volume0
Intrest7
Strike
113
113
Last Price0.82Dec 20, 2024
Change
0.8851.76%
Bid0.05
Ask0.8
volume58
Intrest66
Last Price-
Change
-
Bid5.3
Ask6.7
volume0
Intrest0
Strike
114
114
Last Price0.97Dec 20, 2024
Change
1.0351.5%
Bid0.2
Ask1
volume15
Intrest31
Last Price4.73Dec 20, 2024
Change
0.398.99%
Bid4.9
Ask5.9
volume45
Intrest34
Strike
115
115
Last Price1.2Dec 20, 2024
Change
1.453.85%
Bid0.7
Ask1.25
volume150
Intrest877
Last Price5.2Dec 20, 2024
Change
1.4438.3%
Bid4.2
Ask5
volume2
Intrest4
Strike
116
116
Last Price1.6Dec 20, 2024
Change
1.548.39%
Bid0.85
Ask1.55
volume60
Intrest40
Last Price3.96Dec 20, 2024
Change
0.6620%
Bid2.35
Ask4.7
volume38
Intrest16
Strike
117
117
Last Price1.88Dec 20, 2024
Change
1.6246.29%
Bid0.8
Ask1.95
volume133
Intrest30
Last Price3Dec 20, 2024
Change
0.278.26%
Bid2.95
Ask5
volume34
Intrest69
Strike
118
118
Last Price2.49Dec 20, 2024
Change
1.3334.82%
Bid1.65
Ask2.35
volume137
Intrest80
Last Price2.6Dec 20, 2024
Change
0.28.33%
Bid1.5
Ask4.4
volume98
Intrest7
Strike
119
119
Last Price2.78Dec 20, 2024
Change
2.2544.73%
Bid1.6
Ask2.9
volume54
Intrest45
Last Price1.95Dec 20, 2024
Change
0.052.5%
Bid2
Ask2.35
volume136
Intrest251
Strike
120
120
Last Price3.6Dec 20, 2024
Change
1.732.08%
Bid2.05
Ask3.4
volume218
Intrest226
Last Price1.65Dec 20, 2024
Change
0.158.33%
Bid1.6
Ask1.8
volume23
Intrest38
Strike
121
121
Last Price3.63Dec 20, 2024
Change
1.5730.19%
Bid2.45
Ask4.1
volume8
Intrest36
Last Price1.35Dec 20, 2024
Change
0.1510%
Bid1.25
Ask2
volume90
Intrest637
Strike
122
122
Last Price4.84Dec 20, 2024
Change
2.0629.86%
Bid2.75
Ask4.7
volume29
Intrest141
Last Price1.03Dec 20, 2024
Change
0.087.21%
Bid0.95
Ask1.8
volume52
Intrest50
Strike
123
123
Last Price5.34Dec 20, 2024
Change
2.1128.32%
Bid4.6
Ask5.7
volume41
Intrest87
Last Price0.8Dec 20, 2024
Change
0.3530.43%
Bid0.7
Ask1
volume52
Intrest91
Strike
124
124
Last Price6.03Dec 20, 2024
Change
1.822.99%
Bid4.3
Ask6.3
volume10
Intrest48
Last Price0.6Dec 20, 2024
Change
0.225%
Bid0.6
Ask0.95
volume165
Intrest294
Strike
125
125
Last Price7.03Dec 20, 2024
Change
1.4717.29%
Bid5.7
Ask7
volume603
Intrest1096
Last Price0.59Dec 20, 2024
Change
0.1823.38%
Bid0.4
Ask0.6
volume29
Intrest149
Strike
126
126
Last Price8.05Dec 20, 2024
Change
1.5916.49%
Bid7
Ask8.1
volume26
Intrest188
Last Price0.37Dec 20, 2024
Change
0.1832.73%
Bid0.35
Ask0.45
volume132
Intrest58
Strike
127
127
Last Price9Dec 20, 2024
Change
1.1511.33%
Bid7.9
Ask9
volume2
Intrest95
Last Price0.32Dec 20, 2024
Change
0.1125.58%
Bid0.25
Ask0.4
volume24
Intrest33
Strike
128
128
Last Price9.71Dec 20, 2024
Change
1.4813.23%
Bid7.7
Ask10.6
volume9
Intrest192
Last Price0.38Dec 20, 2024
Change
0.025%
Bid0.15
Ask0.3
volume4
Intrest26
Strike
129
129
Last Price10.43Dec 20, 2024
Change
1.9715.89%
Bid9.4
Ask11.5
volume3
Intrest32
Last Price0.19Dec 20, 2024
Change
0.1136.67%
Bid0.15
Ask0.25
volume225
Intrest221
Strike
130
130
Last Price11.82Dec 20, 2024
Change
1.199.15%
Bid10
Ask12.7
volume578
Intrest924
Last Price0.16Dec 20, 2024
Change
0.1954.29%
Bid0.1
Ask0.25
volume3
Intrest25
Strike
131
131
Last Price12.55Dec 20, 2024
Change
3.2635.09%
Bid11.7
Ask13
volume55
Intrest26
Last Price0.15Dec 20, 2024
Change
0.140%
Bid0.05
Ask0.15
volume98
Intrest165
Strike
132
132
Last Price12.7Dec 20, 2024
Change
2.6817.43%
Bid11.7
Ask14.9
volume22
Intrest28
Last Price0.16Dec 20, 2024
Change
0.0420%
Bid-
Ask0.15
volume8
Intrest139
Strike
133
133
Last Price14.61Dec 20, 2024
Change
0.493.25%
Bid13.5
Ask15.3
volume11
Intrest29
Last Price0.1Dec 20, 2024
Change
0.1560%
Bid0.05
Ask0.15
volume8
Intrest29
Strike
134
134
Last Price15.33Dec 20, 2024
Change
0.281.86%
Bid14.1
Ask16.6
volume22
Intrest61
Last Price0.08Dec 20, 2024
Change
0.0220%
Bid0.05
Ask0.15
volume42
Intrest189
Strike
135
135
Last Price16.39Dec 20, 2024
Change
1.257.09%
Bid14.8
Ask17.4
volume25
Intrest174
Last Price0.25Dec 20, 2024
Change
0.166.67%
Bid0.05
Ask0.25
volume3
Intrest138
Strike
136
136
Last Price18.79Dec 20, 2024
Change
4.7633.93%
Bid15.8
Ask19.4
volume5
Intrest52
Last Price0.17Dec 20, 2024
Change
0.0888.89%
Bid-
Ask0.2
volume6
Intrest42
Strike
137
137
Last Price19.85Dec 20, 2024
Change
0.190.97%
Bid17.5
Ask20.4
volume4
Intrest20
Last Price0.4Dec 18, 2024
Change
00%
Bid-
Ask1.25
volume0
Intrest40
Strike
138
138
Last Price21.11Dec 20, 2024
Change
5.1532.27%
Bid18.1
Ask21.2
volume1
Intrest105
Last Price0.22Dec 20, 2024
Change
0.12120%
Bid-
Ask0.25
volume1
Intrest50
Strike
139
139
Last Price22Dec 19, 2024
Change
00%
Bid18.9
Ask21.9
volume0
Intrest0
Last Price0.07Dec 20, 2024
Change
0.0222.22%
Bid-
Ask0.2
volume4
Intrest264
Strike
140
140
Last Price24.74Dec 20, 2024
Change
1.948.51%
Bid19.9
Ask22.5
volume2
Intrest28
Last Price0.04Dec 20, 2024
Change
0.2787.1%
Bid-
Ask0.65
volume3
Intrest57
Strike
141
141
Last Price23.55Dec 19, 2024
Change
00%
Bid21
Ask24.2
volume0
Intrest6
Last Price0.22Dec 18, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest142
Strike
142
142
Last Price14.03Dec 11, 2024
Change
00%
Bid22.3
Ask25.1
volume0
Intrest14
Last Price0.1Dec 19, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest37
Strike
143
143
Last Price17.9Dec 16, 2024
Change
00%
Bid23
Ask26.3
volume0
Intrest6
Last Price0.05Dec 20, 2024
Change
00%
Bid-
Ask0.1
volume8
Intrest121
Strike
144
144
Last Price27.52Dec 19, 2024
Change
00%
Bid23.9
Ask27.3
volume0
Intrest6
Last Price0.05Dec 20, 2024
Change
0.1270.59%
Bid-
Ask0.1
volume32
Intrest311
Strike
145
145
Last Price28.4Dec 19, 2024
Change
00%
Bid25.1
Ask26.8
volume0
Intrest33
Last Price0.15Dec 19, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest36
Strike
146
146
Last Price20.51Dec 17, 2024
Change
00%
Bid25.7
Ask29.5
volume0
Intrest3
Last Price0.22Dec 19, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest76
Strike
147
147
Last Price14.57Dec 09, 2024
Change
00%
Bid26.8
Ask30.4
volume0
Intrest9
Last Price0.15Dec 13, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest60
Strike
148
148
Last Price21.45Dec 12, 2024
Change
00%
Bid28.2
Ask30.9
volume0
Intrest12
Last Price0.28Dec 13, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest21
Strike
149
149
Last Price25.7Dec 18, 2024
Change
00%
Bid28.5
Ask31.8
volume0
Intrest1
Last Price0.1Dec 20, 2024
Change
0.05100%
Bid-
Ask0.15
volume6
Intrest415
Strike
150
150
Last Price25.1Dec 17, 2024
Change
00%
Bid29.6
Ask33.5
volume0
Intrest1
Last Price0.05Dec 20, 2024
Change
0.1575%
Bid-
Ask0.3
volume2
Intrest45
Strike
152.5
152.5
Last Price28.58Dec 13, 2024
Change
00%
Bid32.1
Ask36
volume0
Intrest3
Last Price0.04Dec 20, 2024
Change
0.0120%
Bid-
Ask0.25
volume12
Intrest710
Strike
155
155
Last Price39.12Dec 19, 2024
Change
00%
Bid34.5
Ask38.5
volume0
Intrest0
Last Price0.27Dec 16, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest42
Strike
157.5
157.5
Last Price-
Change
-
Bid37.2
Ask40.9
volume0
Intrest0
Last Price0.09Dec 18, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest174
Strike
160
160
Last Price42.89Dec 19, 2024
Change
00%
Bid39.6
Ask43.5
volume0
Intrest1
Last Price0.5Dec 16, 2024
Change
00%
Bid-
Ask1.05
volume0
Intrest18
Strike
162.5
162.5
Last Price13.6Dec 06, 2024
Change
00%
Bid42.2
Ask46
volume0
Intrest0
Last Price0.05Dec 17, 2024
Change
00%
Bid-
Ask1.4
volume0
Intrest91
Strike
165
165
Last Price24.42Nov 27, 2024
Change
00%
Bid44.7
Ask48.4
volume0
Intrest0
Last Price0.15Dec 13, 2024
Change
00%
Bid-
Ask1
volume0
Intrest21
Strike
167.5
167.5
Last Price-
Change
-
Bid47.2
Ask51
volume0
Intrest0
Last Price0.2Dec 20, 2024
Change
0.0981.82%
Bid-
Ask0.4
volume15
Intrest192
Strike
170
170
Last Price42.7Dec 12, 2024
Change
00%
Bid49.7
Ask53.5
volume0
Intrest0
Last Price0.02Dec 18, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest249
Strike
175
175
Last Price-
Change
-
Bid54.7
Ask58.5
volume0
Intrest0
Last Price0.05Dec 13, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest40
Strike
180
180
Last Price-
Change
-
Bid59.7
Ask63.4
volume0
Intrest0
Last Price0.04Dec 11, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest49
Strike
185
185
Last Price-
Change
-
Bid64.7
Ask68.4
volume0
Intrest0
Last Price0.15Dec 09, 2024
Change
00%
Bid-
Ask1.05
volume0
Intrest24
Strike
190
190
Last Price-
Change
-
Bid69.7
Ask73.4
volume0
Intrest0
Last Price0.3Nov 21, 2024
Change
00%
Bid-
Ask1.05
volume0
Intrest2
Strike
195
195
Last Price-
Change
-
Bid74.7
Ask78.4
volume0
Intrest0
Last Price0.05Dec 10, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest45
Strike
200
200
Last Price-
Change
-
Bid79.7
Ask83.4
volume0
Intrest0
Last Price0.05Dec 10, 2024
Change
00%
Bid-
Ask1.2
volume0
Intrest10
Strike
205
205
Last Price-
Change
-
Bid84.7
Ask88.5
volume0
Intrest0
Last Price0.24Nov 14, 2024
Change
00%
Bid-
Ask1.2
volume0
Intrest1
Strike
210
210
Last Price-
Change
-
Bid89.6
Ask93.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid94.7
Ask98.4
volume0
Intrest0
Last Price0.03Dec 02, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest4
Strike
220
220
Last Price-
Change
-
Bid99.6
Ask103.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid104.2
Ask108.4
volume0
Intrest0
Last Price0.4Nov 13, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
230
230
Last Price-
Change
-
Bid109.2
Ask113.4
volume0
Intrest0
Last Price0.3Nov 13, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
235
235
Last Price-
Change
-
Bid114.5
Ask118.4
volume0
Intrest0
Last Price0.1Nov 14, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest5
Strike
240
240
Last Price-
Change
-
Bid119.2
Ask123.4
volume0
Intrest0