$89.38
-0.68-0.76%
In chiusura: -
$88.95
-0.43-0.48%
After hour: 7:59 PM EDT
Comments
Loading...
Cava Group (NYSE:CAVA) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Cava Group a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per 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
-
Bid42.2
Ask46.2
volume0
Intrest0
Strike
45
45
Last Price0.23May 20, 2025
Change
-
Bid-
Ask0.11
volume2
Intrest0
Last Price-
Change
-
Bid37.2
Ask41.2
volume0
Intrest0
Strike
50
50
Last Price0.29May 20, 2025
Change
-
Bid-
Ask0.2
volume1
Intrest0
Last Price-
Change
-
Bid32.25
Ask36.2
volume0
Intrest0
Strike
55
55
Last Price0.69Apr 11, 2025
Change
00%
Bid-
Ask0.44
volume0
Intrest1
Last Price32.25May 19, 2025
Change
00%
Bid27.2
Ask31.2
volume0
Intrest2
Strike
60
60
Last Price0.02May 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest18
Last Price-
Change
-
Bid23.3
Ask27.15
volume0
Intrest0
Strike
64
64
Last Price0.02May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Last Price-
Change
-
Bid22.4
Ask26.1
volume0
Intrest0
Strike
65
65
Last Price0.02May 16, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest36
Last Price-
Change
-
Bid21.35
Ask25.05
volume0
Intrest0
Strike
66
66
Last Price0.29May 16, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest7
Last Price-
Change
-
Bid20.4
Ask23.95
volume0
Intrest0
Strike
67
67
Last Price3.51Apr 09, 2025
Change
00%
Bid-
Ask0.69
volume0
Intrest1
Last Price19.5Apr 16, 2025
Change
00%
Bid20.4
Ask21.95
volume0
Intrest1
Strike
68
68
Last Price0.4May 06, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest1
Last Price-
Change
-
Bid18.3
Ask22.05
volume0
Intrest0
Strike
69
69
Last Price0.5May 06, 2025
Change
00%
Bid-
Ask0.63
volume0
Intrest33
Last Price21.9May 19, 2025
Change
00%
Bid18.3
Ask20
volume0
Intrest12
Strike
70
70
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest36
Last Price-
Change
-
Bid17.65
Ask19
volume0
Intrest0
Strike
71
71
Last Price0.14May 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Last Price-
Change
-
Bid15.45
Ask18.2
volume0
Intrest0
Strike
72
72
Last Price0.28May 13, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest9
Last Price-
Change
-
Bid15.6
Ask17.7
volume0
Intrest0
Strike
73
73
Last Price0.23May 12, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest18
Last Price-
Change
-
Bid14.6
Ask15.95
volume0
Intrest0
Strike
74
74
Last Price0.65May 07, 2025
Change
00%
Bid-
Ask0.61
volume0
Intrest50
Last Price23.26May 02, 2025
Change
00%
Bid13.45
Ask14.9
volume0
Intrest3
Strike
75
75
Last Price0.09May 19, 2025
Change
00%
Bid-
Ask0.54
volume0
Intrest212
Last Price-
Change
-
Bid12.7
Ask13.85
volume0
Intrest0
Strike
76
76
Last Price0.03May 19, 2025
Change
00%
Bid-
Ask0.61
volume0
Intrest42
Last Price10Apr 07, 2025
Change
00%
Bid11.6
Ask13.7
volume0
Intrest1
Strike
77
77
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest6
Last Price-
Change
-
Bid10.6
Ask12.8
volume0
Intrest0
Strike
78
78
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask0.38
volume0
Intrest28
Last Price11.5May 19, 2025
Change
00%
Bid9.65
Ask11.75
volume0
Intrest0
Strike
79
79
Last Price0.06May 20, 2025
Change
0.0960%
Bid0.01
Ask0.29
volume2
Intrest22
Last Price10.07May 20, 2025
Change
1.2811.28%
Bid9.05
Ask9.9
volume1
Intrest118
Strike
80
80
Last Price0.05May 20, 2025
Change
0.1270.59%
Bid0.02
Ask0.1
volume26
Intrest163
Last Price19.75May 14, 2025
Change
00%
Bid7.75
Ask9.8
volume0
Intrest2
Strike
81
81
Last Price0.14May 20, 2025
Change
0.0630%
Bid0.03
Ask0.29
volume10
Intrest47
Last Price16.05May 12, 2025
Change
00%
Bid6.8
Ask7.75
volume0
Intrest5
Strike
82
82
Last Price0.14May 20, 2025
Change
0.1551.72%
Bid0.1
Ask0.14
volume122
Intrest1038
Last Price7.6May 20, 2025
Change
3.430.91%
Bid6.1
Ask6.85
volume2
Intrest21
Strike
83
83
Last Price0.19May 20, 2025
Change
0.1645.71%
Bid0.15
Ask0.19
volume135
Intrest176
Last Price6.8May 19, 2025
Change
00%
Bid5.4
Ask6.25
volume0
Intrest5
Strike
84
84
Last Price0.26May 20, 2025
Change
0.1638.1%
Bid0.16
Ask0.29
volume542
Intrest255
Last Price4.87May 20, 2025
Change
1.6825.65%
Bid4.65
Ask5.4
volume38
Intrest46
Strike
85
85
Last Price0.38May 20, 2025
Change
0.2539.68%
Bid0.32
Ask0.42
volume153
Intrest406
Last Price5.12May 20, 2025
Change
0.071.39%
Bid3.8
Ask4.65
volume4
Intrest20
Strike
86
86
Last Price0.6May 20, 2025
Change
0.2529.41%
Bid0.24
Ask0.61
volume566
Intrest621
Last Price3.05May 20, 2025
Change
3.8555.8%
Bid2.86
Ask3.9
volume64
Intrest16
Strike
87
87
Last Price0.9May 20, 2025
Change
0.1615.09%
Bid0.74
Ask0.87
volume95
Intrest623
Last Price2.57May 20, 2025
Change
1.2232.19%
Bid2.41
Ask2.74
volume3
Intrest37
Strike
88
88
Last Price1.2May 20, 2025
Change
0.2517.24%
Bid0.96
Ask1.22
volume163
Intrest865
Last Price1.88May 20, 2025
Change
1.7247.78%
Bid1.85
Ask2.15
volume201
Intrest84
Strike
89
89
Last Price1.66May 20, 2025
Change
0.095.14%
Bid1.36
Ask1.63
volume198
Intrest270
Last Price1.43May 20, 2025
Change
0.9339.41%
Bid1.39
Ask1.6
volume629
Intrest306
Strike
90
90
Last Price2.11May 20, 2025
Change
0.146.22%
Bid2
Ask2.19
volume309
Intrest1243
Last Price1.01May 20, 2025
Change
0.8445.41%
Bid1.02
Ask1.12
volume236
Intrest328
Strike
91
91
Last Price2.65May 20, 2025
Change
0.051.85%
Bid2.47
Ask2.83
volume55
Intrest774
Last Price0.76May 20, 2025
Change
0.7449.33%
Bid0.72
Ask0.9
volume106
Intrest148
Strike
92
92
Last Price3.55May 20, 2025
Change
0.257.58%
Bid3.2
Ask3.6
volume143
Intrest384
Last Price0.5May 20, 2025
Change
0.758.33%
Bid0.5
Ask0.64
volume732
Intrest389
Strike
93
93
Last Price4.15May 20, 2025
Change
0.12.47%
Bid3.55
Ask4.3
volume35
Intrest422
Last Price0.37May 20, 2025
Change
0.5358.89%
Bid0.34
Ask0.46
volume430
Intrest336
Strike
94
94
Last Price4.85May 20, 2025
Change
0.48.99%
Bid4.85
Ask5.2
volume14
Intrest157
Last Price0.27May 20, 2025
Change
0.459.7%
Bid0.25
Ask0.41
volume832
Intrest2732
Strike
95
95
Last Price6May 20, 2025
Change
0.59.09%
Bid4.95
Ask6.45
volume29
Intrest391
Last Price0.2May 20, 2025
Change
0.3362.26%
Bid0.15
Ask0.23
volume150
Intrest501
Strike
96
96
Last Price5.75May 20, 2025
Change
0.254.17%
Bid6.65
Ask7.3
volume20
Intrest176
Last Price0.17May 20, 2025
Change
0.2660.47%
Bid0.13
Ask0.17
volume87
Intrest228
Strike
97
97
Last Price7.5May 20, 2025
Change
0.710.29%
Bid7.55
Ask8.15
volume24
Intrest118
Last Price0.1May 20, 2025
Change
0.2369.7%
Bid0.1
Ask0.15
volume51
Intrest277
Strike
98
98
Last Price8.57May 20, 2025
Change
0.526.46%
Bid8.35
Ask9.45
volume7
Intrest66
Last Price0.08May 20, 2025
Change
0.1666.67%
Bid0.05
Ask0.11
volume62
Intrest243
Strike
99
99
Last Price10.04May 20, 2025
Change
1.3715.8%
Bid9.4
Ask10.25
volume25
Intrest74
Last Price0.07May 20, 2025
Change
0.158.82%
Bid0.06
Ask0.1
volume903
Intrest2917
Strike
100
100
Last Price10.67May 20, 2025
Change
0.676.7%
Bid9.55
Ask10.9
volume29
Intrest173
Last Price0.05May 20, 2025
Change
0.166.67%
Bid0.04
Ask0.09
volume127
Intrest618
Strike
101
101
Last Price11.72May 20, 2025
Change
2.1722.72%
Bid10.8
Ask12.15
volume8
Intrest117
Last Price0.06May 20, 2025
Change
0.0650%
Bid0.01
Ask0.1
volume26
Intrest395
Strike
102
102
Last Price11.4May 20, 2025
Change
5.6196.89%
Bid12.35
Ask13.3
volume7
Intrest71
Last Price0.04May 20, 2025
Change
0.1275%
Bid-
Ask0.07
volume47
Intrest172
Strike
103
103
Last Price7.8May 16, 2025
Change
00%
Bid12.4
Ask14.4
volume0
Intrest11
Last Price0.03May 20, 2025
Change
0.0562.5%
Bid-
Ask0.07
volume32
Intrest86
Strike
104
104
Last Price14.35May 20, 2025
Change
6.787.58%
Bid14.25
Ask15.45
volume1
Intrest5
Last Price0.03May 20, 2025
Change
0.0666.67%
Bid0.01
Ask0.03
volume77
Intrest2207
Strike
105
105
Last Price9.65May 16, 2025
Change
00%
Bid15.4
Ask16.4
volume0
Intrest8
Last Price0.06May 20, 2025
Change
00%
Bid0.01
Ask0.05
volume2
Intrest212
Strike
106
106
Last Price9.65May 15, 2025
Change
00%
Bid16.35
Ask17.3
volume0
Intrest94
Last Price0.01May 20, 2025
Change
0.0685.71%
Bid-
Ask0.15
volume5
Intrest133
Strike
107
107
Last Price-
Change
-
Bid17.4
Ask18.3
volume0
Intrest0
Last Price0.01May 20, 2025
Change
0.0480%
Bid-
Ask0.03
volume2
Intrest1667
Strike
108
108
Last Price10.7May 13, 2025
Change
00%
Bid18.4
Ask19.3
volume0
Intrest3
Last Price0.09May 19, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest92
Strike
109
109
Last Price-
Change
-
Bid18.3
Ask20.55
volume0
Intrest0
Last Price0.01May 20, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume479
Intrest2116
Strike
110
110
Last Price20.74May 20, 2025
Change
6.6547.2%
Bid20.15
Ask21.5
volume10
Intrest10
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest153
Strike
111
111
Last Price-
Change
-
Bid20.3
Ask22.45
volume0
Intrest0
Last Price0.01May 20, 2025
Change
0.1191.67%
Bid-
Ask0.07
volume2
Intrest137
Strike
112
112
Last Price-
Change
-
Bid22.25
Ask23.5
volume0
Intrest0
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest64
Strike
113
113
Last Price-
Change
-
Bid22.35
Ask24.35
volume0
Intrest0
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask0.54
volume0
Intrest52
Strike
114
114
Last Price-
Change
-
Bid23.4
Ask25.45
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest461
Strike
115
115
Last Price18.2May 16, 2025
Change
00%
Bid23.85
Ask27.75
volume0
Intrest12
Last Price0.11May 16, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest18
Strike
116
116
Last Price-
Change
-
Bid24.85
Ask28.8
volume0
Intrest0
Last Price0.01May 20, 2025
Change
0.0990%
Bid-
Ask0.22
volume7
Intrest29
Strike
117
117
Last Price-
Change
-
Bid25.85
Ask29.75
volume0
Intrest0
Last Price0.11May 16, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest64
Strike
118
118
Last Price-
Change
-
Bid27.5
Ask30.15
volume0
Intrest0
Last Price0.8May 15, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest2
Strike
119
119
Last Price-
Change
-
Bid27.85
Ask31.85
volume0
Intrest0
Last Price0.01May 20, 2025
Change
0.0480%
Bid-
Ask0.02
volume2
Intrest936
Strike
120
120
Last Price21.62May 15, 2025
Change
00%
Bid29.5
Ask32.15
volume0
Intrest6
Last Price1.08May 16, 2025
Change
00%
Bid-
Ask0.59
volume0
Intrest12
Strike
121
121
Last Price-
Change
-
Bid29.85
Ask33.75
volume0
Intrest0
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest9
Strike
122
122
Last Price-
Change
-
Bid31.65
Ask34.15
volume0
Intrest0
Last Price0.24May 16, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest12
Strike
123
123
Last Price-
Change
-
Bid31.85
Ask35.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid32.85
Ask36.8
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest452
Strike
125
125
Last Price-
Change
-
Bid33.85
Ask37.8
volume0
Intrest0
Last Price0.04May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
126
126
Last Price-
Change
-
Bid34.85
Ask38.8
volume0
Intrest0
Last Price0.04May 16, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest9
Strike
127
127
Last Price-
Change
-
Bid35.9
Ask39.7
volume0
Intrest0
Last Price0.04May 16, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest1
Strike
128
128
Last Price-
Change
-
Bid36.85
Ask40.8
volume0
Intrest0
Last Price0.02May 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest154
Strike
129
129
Last Price-
Change
-
Bid37.85
Ask41.85
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest200
Strike
130
130
Last Price29.85May 14, 2025
Change
00%
Bid38.85
Ask42.8
volume0
Intrest1