Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

CAVA (CAVA) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
CAVA CAVA   0.451 0.544 126.6 1.67
 
2024-10-04 - Calls 2024-10-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAVA 1.90 4.60 2.76 0.00 108 248  W   124 CAVA 0.00 0.05 0.01 0.00 452 686  W  
CAVA 0.50 1.95 1.70 0.00 373 602  W   125 CAVA 0.00 0.05 0.03 0.00 514 585  W  
CAVA 0.00 0.80 0.57 0.00 539 598  W   126 CAVA 0.00 0.15 0.05 0.00 600 129  W  
CAVA 0.00 0.10 0.10 0.00 735 673  W   127 CAVA 0.00 0.55 0.45 0.00 301 246  W  
CAVA 0.00 0.05 0.02 0.00 276 423  W   128 CAVA 0.75 2.65 1.74 0.00 376 188  W  
CAVA 0.00 0.05 0.01 0.00 164 208  W   129 CAVA 1.80 2.85 2.50 0.00 8 27  W  
 
2024-10-11 - Calls 2024-10-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAVA 4.40 4.70 4.00 5.03 195 194  W   124 CAVA 1.70 2.15 1.76 2.27 67 127  W  
CAVA 3.80 4.10 4.00 4.45 614 803  W   125 CAVA 2.05 2.45 2.20 2.68 367 386  W  
CAVA 3.20 3.70 3.42 3.90 473 237  W   126 CAVA 2.50 2.70 2.65 3.14 538 20  W  
CAVA 2.70 2.95 2.83 3.41 229 95  W   127 CAVA 2.95 3.20 3.15 3.64 167 41  W  
CAVA 2.25 2.45 2.40 2.95 500 56  W   128 CAVA 3.50 4.70 3.56 4.19 227 81  W  
CAVA 1.85 2.00 2.02 2.55 146 93  W   129 CAVA 4.00 5.00 3.50 4.78 21 7  W  
 
2024-10-18 - Calls 2024-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAVA 5.80 6.10 5.75 6.96 92 47  S   124 CAVA 3.00 3.30 3.19 3.61 17 87  S  
CAVA 5.20 5.50 5.30 6.40 143 1502  S   125 CAVA 3.40 3.60 3.55 4.04 129 501  S  
CAVA 4.70 5.00 4.50 5.86 24 81  S   126 CAVA 3.90 4.20 4.01 4.50 9 20  S  
CAVA 4.20 4.50 3.90 5.36 67 75  S   127 CAVA 4.40 4.70 4.90 4.99 84 91  S  
CAVA 3.70 4.00 3.92 4.89 258 144  S   128 CAVA 4.90 5.30 4.30 5.51 29 7  S  
CAVA 3.30 3.50 3.10 4.45 84 83  S   129 CAVA 5.40 5.80 5.00 6.06 44 186  S  
 
2024-10-25 - Calls 2024-10-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAVA 7.00 7.30 8.00 8.74 2 66  W   124 CAVA 4.00 4.30 4.00 4.36 10 35  W  
CAVA 6.40 6.70 6.10 8.18 8 72  W   125 CAVA 4.50 4.70 4.90 4.78 5 25  W  
CAVA 5.90 7.50 5.69 7.64 5 21  W   126 CAVA 4.90 5.30 5.50 5.23 8 10  W  
CAVA 5.50 5.60 4.97 7.13 8 29  W   127 CAVA 5.40 5.70 5.95 5.70 7 5  W  
CAVA 4.90 5.20 5.00 6.64 13 11  W   128 CAVA 5.90 6.20 5.90 6.19 2 27  W  
CAVA 4.40 4.70 4.20 6.17 10 33  W   129 CAVA 6.50 6.80 6.87 6.71 1 14  W  
 
2024-11-01 - Calls 2024-11-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAVA 7.40 9.90 8.00 10.57 10 17  W   124 CAVA 5.00 5.30 5.50 4.74 7 2  W  
CAVA 7.50 8.70 7.41 10.00 6 17  W   125 CAVA 5.40 5.70 5.94 5.14 26 14  W  
CAVA 5.70 8.70 6.70 9.45 5 3  W   126 CAVA 5.90 7.10 6.00 5.57 1 150  W  
CAVA 6.40 6.80 6.56 8.92 3 16  W   127 CAVA 6.30 6.70 6.00 6.01 12 1  W  
CAVA 5.30 6.50 6.10 8.41 8 7  W   128 CAVA 6.90 8.20 7.40 6.47 15 7  W  
CAVA 5.50 5.80 5.10 7.92 0 7  W   129 CAVA 7.40 7.80 7.70 6.96 0 9  W  
 
2024-11-08 - Calls 2024-11-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAVA 9.10 10.10 0.00 12.53 5 7  W   124 CAVA 6.60 7.30 0.00 4.84 3 0  W  
CAVA 8.60 9.70 0.00 11.95 14 17  W   125 CAVA 7.10 7.80 0.00 5.22 9 1  W  
CAVA 8.10 9.60 0.00 11.39 1 3  W   126 CAVA 7.60 8.30 0.00 5.61 150 150  W  
CAVA 7.60 8.70 0.00 10.84 5 0  W   127 CAVA 8.10 8.80 0.00 6.03 6 5  W  
CAVA 7.10 8.20 0.00 10.31 2 1  W   128 CAVA 8.10 10.70 0.00 6.46 1 3  W  
CAVA 6.40 7.50 0.00 9.80 1 1  W   129 CAVA 9.00 10.20 0.00 6.91 0 0  W  
 
2024-11-15 - Calls 2024-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAVA 11.60 12.00 11.80 14.07 103 286  S   125 CAVA 9.30 9.50 9.70 5.08 58 331  S  
 
2024-11-22 - Calls 2024-11-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAVA 12.60 13.10 0.00 17.00 0 0  W   124 CAVA 9.60 10.20 0.00 4.47 0 0  W  
CAVA 12.00 12.80 0.00 16.40 0 0  W   125 CAVA 10.10 10.70 0.00 4.78 0 0  W  
CAVA 10.60 11.70 0.00 15.80 0 0  W   126 CAVA 10.70 11.20 0.00 5.11 0 0  W  
CAVA 10.70 11.10 0.00 15.23 0 0  W   127 CAVA 10.50 11.30 0.00 5.45 0 0  W  
CAVA 10.30 10.70 0.00 14.66 0 0  W   128 CAVA 11.30 11.70 0.00 5.80 0 0  W  
CAVA 9.90 10.20 0.00 14.11 2 0  W   129 CAVA 12.30 13.00 0.00 6.17 0 0  W  
 
2024-12-20 - Calls 2024-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAVA 14.40 14.70 14.25 28.05 71 909  S   125 CAVA 11.60 11.90 11.80 2.83 22 252  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.