$144.80
5.113.66%
In chiusura: -
$144.42
-0.38-0.26%
After hour: 4:52 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
-
Bid78.7
Ask81.4
volume0
Intrest0
Strike
65
65
Last Price0.05Oct 28, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest11
Last Price-
Change
-
Bid72.9
Ask76.5
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid68.8
Ask71.1
volume0
Intrest0
Strike
75
75
Last Price0.14Nov 04, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price-
Change
-
Bid62.9
Ask66.5
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price82.1Nov 13, 2024
Change
00%
Bid57.5
Ask62.1
volume0
Intrest8
Strike
85
85
Last Price0.35Oct 28, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid52.9
Ask56.1
volume0
Intrest0
Strike
90
90
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest903
Last Price-
Change
-
Bid52.6
Ask55.4
volume0
Intrest0
Strike
91
91
Last Price0.06Nov 12, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest85
Last Price-
Change
-
Bid50.9
Ask54.6
volume0
Intrest0
Strike
92
92
Last Price0.6Nov 08, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest8
Last Price-
Change
-
Bid50.6
Ask53.1
volume0
Intrest0
Strike
93
93
Last Price0.21Nov 08, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest16
Last Price-
Change
-
Bid48.9
Ask52.6
volume0
Intrest0
Strike
94
94
Last Price0.3Nov 08, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest0
Last Price41.7Nov 18, 2024
Change
00%
Bid47.7
Ask51.9
volume0
Intrest1
Strike
95
95
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest82
Last Price47.6Nov 12, 2024
Change
00%
Bid46.8
Ask50.4
volume0
Intrest1
Strike
96
96
Last Price0.13Nov 11, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest23
Last Price-
Change
-
Bid46.7
Ask49.3
volume0
Intrest0
Strike
97
97
Last Price0.1Nov 12, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest37
Last Price-
Change
-
Bid45.1
Ask47.8
volume0
Intrest0
Strike
98
98
Last Price0.1Nov 12, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest83
Last Price-
Change
-
Bid44
Ask47.6
volume0
Intrest0
Strike
99
99
Last Price0.35Nov 08, 2024
Change
00%
Bid-
Ask1.2
volume0
Intrest0
Last Price37.05Nov 18, 2024
Change
00%
Bid42.5
Ask46.9
volume0
Intrest1
Strike
100
100
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest194
Last Price40.5Nov 15, 2024
Change
00%
Bid42.6
Ask45.4
volume0
Intrest1
Strike
101
101
Last Price0.25Nov 12, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest24
Last Price-
Change
-
Bid41.6
Ask44.2
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid39.9
Ask43.6
volume0
Intrest0
Strike
103
103
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid39.6
Ask42.4
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price30.16Nov 04, 2024
Change
00%
Bid38.1
Ask41.3
volume0
Intrest1
Strike
105
105
Last Price0.03Nov 21, 2024
Change
0.0350%
Bid-
Ask0.1
volume5
Intrest86
Last Price53.85Nov 13, 2024
Change
00%
Bid37.6
Ask41.1
volume0
Intrest1
Strike
106
106
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid35.9
Ask39.6
volume0
Intrest0
Strike
107
107
Last Price0.05Nov 14, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest30
Last Price-
Change
-
Bid35.8
Ask37.9
volume0
Intrest0
Strike
108
108
Last Price0.05Nov 14, 2024
Change
00%
Bid-
Ask1.25
volume0
Intrest2
Last Price-
Change
-
Bid34.7
Ask37.1
volume0
Intrest0
Strike
109
109
Last Price0.13Nov 13, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest42
Last Price31.25Nov 14, 2024
Change
00%
Bid33.7
Ask36.1
volume0
Intrest3
Strike
110
110
Last Price0.07Nov 21, 2024
Change
0.04133.33%
Bid-
Ask0.05
volume4
Intrest351
Last Price26.3Oct 30, 2024
Change
00%
Bid31.7
Ask35.4
volume0
Intrest1
Strike
111
111
Last Price0.08Nov 18, 2024
Change
00%
Bid-
Ask1.25
volume0
Intrest82
Last Price25.1Nov 19, 2024
Change
00%
Bid31.8
Ask33.9
volume0
Intrest12
Strike
112
112
Last Price0.05Nov 14, 2024
Change
00%
Bid-
Ask1.25
volume0
Intrest15
Last Price27.38Nov 15, 2024
Change
00%
Bid30.6
Ask33.4
volume0
Intrest6
Strike
113
113
Last Price0.1Nov 13, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest8
Last Price27.3Nov 08, 2024
Change
00%
Bid29.6
Ask32.4
volume0
Intrest1
Strike
114
114
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask1.2
volume0
Intrest24
Last Price26.5Nov 21, 2024
Change
2.6311.02%
Bid28.7
Ask31
volume1
Intrest3
Strike
115
115
Last Price0.07Nov 21, 2024
Change
0.0240%
Bid-
Ask0.85
volume1
Intrest121
Last Price-
Change
-
Bid26.8
Ask30.5
volume0
Intrest0
Strike
116
116
Last Price0.2Nov 18, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest45
Last Price-
Change
-
Bid25.9
Ask29.2
volume0
Intrest0
Strike
117
117
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest27
Last Price30.87Nov 08, 2024
Change
00%
Bid25.7
Ask28.4
volume0
Intrest5
Strike
118
118
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest28
Last Price29.1Nov 14, 2024
Change
00%
Bid24.1
Ask27.4
volume0
Intrest2
Strike
119
119
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest103
Last Price16.91Nov 14, 2024
Change
00%
Bid23.3
Ask26.4
volume0
Intrest12
Strike
120
120
Last Price0.03Nov 21, 2024
Change
0.0666.67%
Bid-
Ask0.05
volume3
Intrest204
Last Price17Oct 15, 2024
Change
00%
Bid22.6
Ask25.2
volume0
Intrest5
Strike
121
121
Last Price0.04Nov 19, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest67
Last Price23.11Nov 21, 2024
Change
1.114.58%
Bid21
Ask23.1
volume9
Intrest14
Strike
122
122
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest57
Last Price14.83Nov 15, 2024
Change
00%
Bid20.5
Ask23.8
volume0
Intrest10
Strike
123
123
Last Price0.06Nov 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest91
Last Price25.16Nov 08, 2024
Change
00%
Bid19.5
Ask21.8
volume0
Intrest5
Strike
124
124
Last Price0.03Nov 20, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest230
Last Price20.1Nov 21, 2024
Change
7.1555.21%
Bid18.3
Ask20.2
volume3
Intrest24
Strike
125
125
Last Price0.03Nov 21, 2024
Change
0.0770%
Bid-
Ask0.05
volume36
Intrest448
Last Price18.16Nov 21, 2024
Change
5.5143.56%
Bid18.2
Ask20.4
volume2
Intrest16
Strike
126
126
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask0.45
volume1
Intrest44
Last Price11.05Nov 14, 2024
Change
00%
Bid16.6
Ask19.6
volume0
Intrest10
Strike
127
127
Last Price0.03Nov 21, 2024
Change
0.0240%
Bid-
Ask0.05
volume3
Intrest344
Last Price11.2Nov 15, 2024
Change
00%
Bid16
Ask17.2
volume0
Intrest17
Strike
128
128
Last Price0.05Nov 21, 2024
Change
0.0861.54%
Bid-
Ask0.45
volume3
Intrest180
Last Price10Nov 19, 2024
Change
00%
Bid13.7
Ask16.3
volume0
Intrest8
Strike
129
129
Last Price0.03Nov 21, 2024
Change
0.1280%
Bid-
Ask0.25
volume2
Intrest222
Last Price13Nov 19, 2024
Change
00%
Bid14.4
Ask16.4
volume0
Intrest147
Strike
130
130
Last Price0.03Nov 21, 2024
Change
0.0975%
Bid-
Ask0.05
volume554
Intrest1230
Last Price11.09Nov 04, 2024
Change
00%
Bid12.3
Ask14.9
volume0
Intrest3
Strike
131
131
Last Price0.05Nov 21, 2024
Change
0.2382.14%
Bid-
Ask0.05
volume17
Intrest127
Last Price9.8Nov 19, 2024
Change
00%
Bid12.3
Ask13.9
volume0
Intrest68
Strike
132
132
Last Price0.05Nov 21, 2024
Change
0.2884.85%
Bid-
Ask0.05
volume65
Intrest641
Last Price11.8Nov 21, 2024
Change
7145.83%
Bid10.9
Ask12.7
volume20
Intrest28
Strike
133
133
Last Price0.03Nov 21, 2024
Change
0.4593.75%
Bid-
Ask0.05
volume41
Intrest308
Last Price8.31Nov 21, 2024
Change
1.4821.67%
Bid10.2
Ask12.3
volume5
Intrest41
Strike
134
134
Last Price0.08Nov 21, 2024
Change
0.5487.1%
Bid-
Ask0.1
volume102
Intrest460
Last Price10Nov 21, 2024
Change
4.6386.22%
Bid9
Ask10.2
volume20
Intrest405
Strike
135
135
Last Price0.06Nov 21, 2024
Change
0.6491.43%
Bid-
Ask0.1
volume250
Intrest749
Last Price9Nov 21, 2024
Change
4.5100%
Bid8.1
Ask9.6
volume11
Intrest69
Strike
136
136
Last Price0.05Nov 21, 2024
Change
0.894.12%
Bid0.05
Ask0.1
volume33
Intrest372
Last Price7.97Nov 21, 2024
Change
4.22112.53%
Bid6.4
Ask8.3
volume10
Intrest108
Strike
137
137
Last Price0.08Nov 21, 2024
Change
1.1793.6%
Bid0.05
Ask0.1
volume68
Intrest298
Last Price7Nov 21, 2024
Change
4.5180%
Bid6.4
Ask7.3
volume55
Intrest261
Strike
138
138
Last Price0.09Nov 21, 2024
Change
1.4694.19%
Bid0.05
Ask0.15
volume244
Intrest236
Last Price5.89Nov 21, 2024
Change
3.49145.42%
Bid5.6
Ask6.2
volume55
Intrest192
Strike
139
139
Last Price0.15Nov 21, 2024
Change
1.8592.5%
Bid0.1
Ask0.55
volume45
Intrest161
Last Price5Nov 21, 2024
Change
2.93141.55%
Bid3.1
Ask5.5
volume157
Intrest865
Strike
140
140
Last Price0.25Nov 21, 2024
Change
2.691.23%
Bid0.2
Ask0.3
volume260
Intrest417
Last Price4.23Nov 21, 2024
Change
2.78191.72%
Bid3.9
Ask5.5
volume155
Intrest223
Strike
141
141
Last Price0.45Nov 21, 2024
Change
2.8586.36%
Bid0.3
Ask0.4
volume23
Intrest297
Last Price3.5Nov 21, 2024
Change
2.34201.72%
Bid3.1
Ask4.9
volume650
Intrest1069
Strike
142
142
Last Price0.55Nov 21, 2024
Change
3.987.64%
Bid0.15
Ask0.65
volume87
Intrest223
Last Price2.7Nov 21, 2024
Change
1.82206.82%
Bid2.45
Ask2.9
volume1860
Intrest699
Strike
143
143
Last Price0.85Nov 21, 2024
Change
3.6581.11%
Bid0.65
Ask0.95
volume56
Intrest165
Last Price1.95Nov 21, 2024
Change
1.2160%
Bid1.9
Ask2.2
volume2977
Intrest341
Strike
144
144
Last Price1.15Nov 21, 2024
Change
3.8376.91%
Bid1
Ask1.4
volume84
Intrest117
Last Price1.5Nov 21, 2024
Change
0.98188.46%
Bid1.4
Ask1.65
volume1940
Intrest1109
Strike
145
145
Last Price1.8Nov 21, 2024
Change
4.470.97%
Bid1.2
Ask1.85
volume189
Intrest448
Last Price1.15Nov 21, 2024
Change
0.75187.5%
Bid0.9
Ask1.2
volume1213
Intrest695
Strike
146
146
Last Price2.17Nov 21, 2024
Change
5.0369.86%
Bid1.95
Ask2.5
volume18
Intrest187
Last Price0.75Nov 21, 2024
Change
0.45150%
Bid0.65
Ask1.15
volume362
Intrest328
Strike
147
147
Last Price3.15Nov 21, 2024
Change
4.5559.09%
Bid1.95
Ask4.3
volume21
Intrest65
Last Price0.47Nov 21, 2024
Change
0.27135%
Bid0.4
Ask0.85
volume248
Intrest472
Strike
148
148
Last Price4.32Nov 21, 2024
Change
3.5845.32%
Bid3.2
Ask4
volume46
Intrest95
Last Price0.35Nov 21, 2024
Change
0.1575%
Bid0.25
Ask0.4
volume91
Intrest594
Strike
149
149
Last Price4.3Nov 21, 2024
Change
7.2362.71%
Bid4
Ask4.8
volume164
Intrest244
Last Price0.2Nov 21, 2024
Change
0.0642.86%
Bid0.15
Ask0.25
volume443
Intrest1543
Strike
150
150
Last Price5.46Nov 21, 2024
Change
5.5450.36%
Bid4.3
Ask5.9
volume59
Intrest367
Last Price0.05Nov 21, 2024
Change
0.0228.57%
Bid0.05
Ask0.1
volume16
Intrest469
Strike
152.5
152.5
Last Price8Nov 21, 2024
Change
3.8932.72%
Bid6.6
Ask8.8
volume22
Intrest349
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask0.05
volume71
Intrest492
Strike
155
155
Last Price10.34Nov 21, 2024
Change
2.3618.58%
Bid9.5
Ask11.1
volume9
Intrest268
Last Price0.02Nov 21, 2024
Change
0.0250%
Bid-
Ask0.05
volume131
Intrest486
Strike
157.5
157.5
Last Price17.38Nov 15, 2024
Change
00%
Bid12.1
Ask14.1
volume0
Intrest0
Last Price0.04Nov 21, 2024
Change
0.02100%
Bid-
Ask0.05
volume33
Intrest1922
Strike
160
160
Last Price15.55Nov 21, 2024
Change
3.2817.42%
Bid14.1
Ask16.3
volume34
Intrest42
Last Price0.03Nov 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest207
Strike
162.5
162.5
Last Price21.55Nov 15, 2024
Change
00%
Bid17
Ask19
volume0
Intrest4
Last Price0.04Nov 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest375
Strike
165
165
Last Price20.4Nov 21, 2024
Change
1.858.31%
Bid19.7
Ask22.4
volume3
Intrest2
Last Price0.03Nov 19, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest137
Strike
167.5
167.5
Last Price22Nov 14, 2024
Change
00%
Bid21.7
Ask24.5
volume0
Intrest0
Last Price0.03Nov 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest462
Strike
170
170
Last Price34.31Nov 18, 2024
Change
00%
Bid23.9
Ask27.2
volume0
Intrest0
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest298
Strike
172.5
172.5
Last Price22.5Nov 13, 2024
Change
00%
Bid26.4
Ask29.7
volume0
Intrest0
Last Price0.02Nov 21, 2024
Change
0.0360%
Bid-
Ask0.05
volume2
Intrest768
Strike
175
175
Last Price12.6Nov 13, 2024
Change
00%
Bid28.7
Ask32.2
volume0
Intrest0
Last Price0.05Nov 14, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest46
Strike
177.5
177.5
Last Price-
Change
-
Bid31.2
Ask34.7
volume0
Intrest0
Last Price0.02Nov 21, 2024
Change
0.01100%
Bid-
Ask0.05
volume18
Intrest2869
Strike
180
180
Last Price45.5Oct 21, 2024
Change
00%
Bid33.5
Ask37.2
volume0
Intrest0
Last Price0.04Nov 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest88
Strike
182.5
182.5
Last Price-
Change
-
Bid36.1
Ask39.7
volume0
Intrest0
Last Price0.04Nov 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest321
Strike
185
185
Last Price44.25Nov 19, 2024
Change
00%
Bid38.7
Ask42.2
volume0
Intrest0
Last Price0.05Nov 15, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest278
Strike
187.5
187.5
Last Price26.5Nov 13, 2024
Change
00%
Bid41.2
Ask44.7
volume0
Intrest0
Last Price0.05Nov 14, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest79
Strike
190
190
Last Price33.52Nov 13, 2024
Change
00%
Bid43.7
Ask47.2
volume0
Intrest0
Last Price0.02Nov 14, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest70
Strike
195
195
Last Price-
Change
-
Bid49
Ask52.2
volume0
Intrest0
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest213
Strike
200
200
Last Price-
Change
-
Bid53.9
Ask57.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid58.7
Ask62.2
volume0
Intrest0
Last Price0.06Nov 13, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest3
Strike
210
210
Last Price-
Change
-
Bid63.6
Ask67.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid68.7
Ask72.2
volume0
Intrest0
Last Price0.05Nov 15, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest218
Strike
220
220
Last Price-
Change
-
Bid73.7
Ask77.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid77.7
Ask82.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid82.7
Ask87.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid88
Ask92.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid92.7
Ask97.5
volume0
Intrest0