Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
CAVA CAVA   0.989 0.611 82.93 5.33

 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAVA 2.30 3.50 3.20 0.00 372 810  W   80 CAVA 0.00 0.05 0.10 0.00 98 164  W  
CAVA 0.75 3.80 2.30 0.00 264 326  W   81 CAVA 0.00 0.05 0.06 0.00 167 64  W  
CAVA 0.25 1.95 1.24 0.00 804 333  W   82 CAVA 0.00 0.05 0.10 0.00 162 50  W  
CAVA 0.00 2.25 0.18 0.00 2144 507  W   83 CAVA 0.00 2.20 0.05 0.00 192 1  W  
CAVA 0.00 0.05 0.02 0.00 424 287  W   84 CAVA 0.30 2.05 0.60 0.00 121 0  W  
CAVA 0.00 0.05 0.02 0.00 563 1021  W   85 CAVA 0.60 3.80 2.40 0.00 12 14  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAVA 6.00 6.80 6.50 4.35 556 727  W   80 CAVA 3.00 3.60 3.20 1.31 238 164  W  
CAVA 5.60 6.00 6.00 3.71 441 283  W   81 CAVA 3.50 3.90 3.70 1.67 112 49  W  
CAVA 5.20 6.00 5.50 3.13 410 61  W   82 CAVA 4.00 4.40 4.20 2.09 70 22  W  
CAVA 4.80 5.00 4.90 2.62 631 573  W   83 CAVA 4.60 5.20 4.68 2.57 228 3  W  
CAVA 4.30 4.70 4.40 2.16 343 61  W   84 CAVA 5.00 5.40 5.18 3.11 103 2  W  
CAVA 3.70 4.20 4.12 1.76 848 2025  W   85 CAVA 5.50 6.40 5.96 3.71 28 6  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAVA 6.60 7.30 6.95 5.72 36 73  W   80 CAVA 3.40 3.90 3.70 2.25 34 28  W  
CAVA 6.20 6.70 6.50 5.12 35 24  W   81 CAVA 3.80 4.30 4.31 2.65 3 0  W  
CAVA 5.40 6.20 5.65 4.57 15 13  W   82 CAVA 4.20 4.80 4.90 3.09 7 0  W  
CAVA 5.20 5.70 5.50 4.05 51 6  W   83 CAVA 4.90 5.30 4.95 3.56 72 0  W  
CAVA 4.50 5.00 5.00 3.58 130 32  W   84 CAVA 5.40 6.00 0.00 4.08 0 0  W  
CAVA 4.30 5.00 4.66 3.15 53 338  W   85 CAVA 6.00 6.50 12.43 4.64 0 2  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAVA 6.90 7.80 7.70 7.01 25 48  W   80 CAVA 3.90 4.60 5.28 2.81 0 34  W  
CAVA 6.30 7.30 6.81 6.42 4 22  W   81 CAVA 4.40 4.90 6.61 3.21 0 3  W  
CAVA 6.00 6.80 6.20 5.87 1 15  W   82 CAVA 4.80 5.80 4.90 3.63 1 0  W  
CAVA 5.60 6.30 6.35 5.34 121 0  W   83 CAVA 5.40 5.90 5.70 4.10 6 0  W  
CAVA 5.30 5.80 5.52 4.86 16 3  W   84 CAVA 5.90 6.40 5.90 4.59 2 0  W  
CAVA 4.90 5.40 4.95 4.40 49 24  W   85 CAVA 6.40 7.20 8.00 5.12 0 3  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAVA 7.80 8.30 7.97 8.34 193 840  S   80 CAVA 4.20 4.90 4.22 3.11 43 119  S  
CAVA 7.20 7.80 7.10 7.75 11 39  S   81 CAVA 4.70 5.20 5.51 3.49 5 54  S  
CAVA 6.70 7.20 6.72 7.19 11 37  S   82 CAVA 5.20 5.70 5.70 3.90 13 9  S  
CAVA 6.20 6.80 6.60 6.65 15 33  S   83 CAVA 5.70 6.20 6.20 4.34 62 12  S  
CAVA 5.70 6.10 6.05 6.15 22 9  S   84 CAVA 6.30 6.80 6.22 4.80 3 0  S  
CAVA 5.10 5.70 5.70 5.67 347 583  S   85 CAVA 6.80 7.50 8.02 5.30 0 4  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAVA 7.90 8.80 8.57 9.76 17 14  Q   80 CAVA 4.60 5.20 5.10 3.21 2 28  Q  
CAVA 6.90 8.30 6.70 9.16 2 4  Q   81 CAVA 5.00 5.80 5.20 3.57 4 2  Q  
CAVA 6.80 7.70 7.60 8.59 6 8  Q   82 CAVA 5.50 6.30 0.00 3.95 0 0  Q  
CAVA 6.50 7.30 7.00 8.04 50 1  Q   83 CAVA 6.00 6.70 6.60 4.36 8 0  Q  
CAVA 6.10 6.70 6.58 7.52 33 5  Q   84 CAVA 6.60 7.40 0.00 4.80 0 0  Q  
CAVA 5.30 6.60 6.00 7.02 27 39  Q   85 CAVA 7.10 7.90 0.00 5.25 0 0  Q  
 
2024-07-05 - Calls 2024-07-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAVA 7.20 9.70 0.00 11.30 0 0  W   80 CAVA 4.80 6.90 5.00 3.16 20 0  W  
CAVA 7.90 8.60 0.00 10.69 0 0  W   81 CAVA 5.20 5.90 0.00 3.50 0 0  W  
CAVA 6.70 8.10 0.00 10.11 0 0  W   82 CAVA 5.70 6.40 0.00 3.85 0 0  W  
CAVA 6.90 7.60 7.50 9.55 2 0  W   83 CAVA 5.00 8.10 6.41 4.22 1 0  W  
CAVA 6.50 7.20 7.00 9.01 6 0  W   84 CAVA 6.70 7.50 0.00 4.62 0 0  W  
CAVA 4.40 6.80 6.42 8.50 3 0  W   85 CAVA 7.30 9.50 0.00 5.04 0 0  W  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAVA 9.40 9.70 9.80 14.81 280 1400  S   80 CAVA 5.70 6.00 5.90 2.76 125 192  S  
CAVA 7.20 7.30 7.26 11.89 204 1906  S   85 CAVA 8.30 8.80 8.30 4.27 63 63  S  


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


Data Provided by HistoricalOptionData.com
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.