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   0.501 0.611 89.93 -2.59
 
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 1.75 4.90 2.50 0.00 5 295  W   87 CAVA 0.00 0.05 0.05 0.00 278 339  W  
CAVA 1.05 2.55 1.90 0.00 209 736  W   88 CAVA 0.00 0.05 0.03 0.00 397 803  W  
CAVA 0.65 1.55 1.09 0.00 185 703  W   89 CAVA 0.00 0.05 0.02 0.00 151 120  W  
CAVA 0.00 0.10 0.05 0.00 678 557  W   90 CAVA 0.00 0.60 0.25 0.00 412 611  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 4.00 5.10 4.00 4.56 11 239  S   87 CAVA 1.10 1.25 1.18 1.50 93 616  S  
CAVA 3.40 3.70 3.85 3.93 57 236  S   88 CAVA 1.45 1.60 1.50 1.87 227 100  S  
CAVA 2.85 3.00 3.00 3.36 223 278  S   89 CAVA 1.80 2.00 1.88 2.30 49 117  S  
CAVA 2.30 2.50 2.35 2.84 595 1819  S   90 CAVA 2.30 2.45 2.42 2.78 242 381  S  
CAVA 1.85 2.05 2.05 2.38 230 215  S   91 CAVA 2.85 3.00 2.85 3.32 64 233  S  
CAVA 1.40 1.60 1.53 1.98 223 216  S   92 CAVA 3.40 3.70 4.00 3.91 12 161  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 5.10 6.60 7.20 6.05 0 124  Q   87 CAVA 2.10 2.30 2.50 2.54 2 28  Q  
CAVA 4.60 4.90 4.80 5.46 68 44  Q   88 CAVA 2.55 3.30 2.88 2.94 12 66  Q  
CAVA 4.00 4.30 4.10 4.91 93 60  Q   89 CAVA 3.00 3.20 3.30 3.38 71 61  Q  
CAVA 3.50 4.60 3.70 4.40 177 328  Q   90 CAVA 3.50 3.70 3.60 3.86 25 43  Q  
CAVA 3.10 5.00 3.23 3.92 19 4  Q   91 CAVA 4.00 4.30 4.00 4.38 5 19  Q  
CAVA 2.70 2.90 2.91 3.49 45 33  Q   92 CAVA 4.60 4.90 4.61 4.94 4 142  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 5.90 6.20 7.60 7.45 0 237  W   87 CAVA 2.60 4.20 2.55 3.14 0 15  W  
CAVA 5.30 5.80 5.48 6.87 73 70  W   88 CAVA 3.20 3.40 2.65 3.54 0 49  W  
CAVA 4.30 5.10 4.90 6.32 8 40  W   89 CAVA 3.70 3.90 4.29 3.98 2 1  W  
CAVA 4.30 4.60 4.20 5.80 68 111  W   90 CAVA 3.50 5.30 4.30 4.44 6 12  W  
CAVA 3.80 4.10 3.80 5.31 7 51  W   91 CAVA 4.60 5.80 5.37 4.93 2 13  W  
CAVA 3.40 3.70 3.37 4.85 7 17  W   92 CAVA 5.20 5.50 4.30 5.46 0 4  W  
 
2024-07-12 - Calls 2024-07-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAVA 5.90 7.50 6.00 8.89 23 50  W   87 CAVA 3.00 3.70 3.59 3.46 2 51  W  
CAVA 6.00 6.40 6.20 8.31 1 36  W   88 CAVA 3.80 4.90 3.95 3.85 1 5  W  
CAVA 5.00 6.30 5.17 7.75 34 1  W   89 CAVA 2.45 4.60 3.40 4.26 0 59  W  
CAVA 5.00 5.50 5.65 7.22 38 28  W   90 CAVA 4.80 5.10 4.80 4.70 2 6  W  
CAVA 4.50 5.80 4.50 6.71 6 66  W   91 CAVA 5.40 5.70 4.34 5.17 0 3  W  
CAVA 4.20 5.00 4.15 6.23 6 23  W   92 CAVA 5.90 7.50 5.90 5.66 0 2  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 5.90 6.10 6.10 8.73 183 1921  S   90 CAVA 5.50 5.80 5.70 4.73 101 764  S  
 
2024-07-26 - Calls 2024-07-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAVA 6.30 8.70 8.24 12.10 5 21  W   87 CAVA 4.10 4.90 5.00 3.51 11 14  W  
CAVA 6.50 7.90 7.10 11.50 2 23  W   88 CAVA 5.00 5.40 6.30 3.85 0 4  W  
CAVA 6.00 7.60 7.00 10.92 7 3  W   89 CAVA 5.50 5.90 5.70 4.20 10 16  W  
CAVA 5.50 7.00 6.37 10.36 2 29  W   90 CAVA 5.20 7.20 5.60 4.58 0 15  W  
CAVA 4.80 7.40 6.10 9.82 11 14  W   91 CAVA 6.60 6.90 8.00 4.97 0 2  W  
CAVA 4.60 5.90 5.60 9.30 3 72  W   92 CAVA 5.80 8.20 6.41 5.39 0 3  W  
 
2024-08-02 - Calls 2024-08-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAVA 8.40 9.10 0.00 13.92 0 0  W   87 CAVA 4.80 5.40 0.00 3.33 0 0  W  
CAVA 6.90 8.60 0.00 13.31 0 0  W   88 CAVA 5.30 6.00 0.00 3.64 0 0  W  
CAVA 7.50 8.00 0.00 12.72 0 0  W   89 CAVA 5.90 6.40 5.96 3.96 0 2  W  
CAVA 7.10 8.70 6.90 12.15 11 10  W   90 CAVA 6.40 6.90 6.20 4.30 0 4  W  
CAVA 6.50 7.00 0.00 11.60 0 0  W   91 CAVA 7.00 7.50 0.00 4.65 0 0  W  
CAVA 6.10 7.50 6.81 11.06 0 2  W   92 CAVA 7.50 8.00 0.00 5.03 0 0  W  
 
2024-08-16 - Calls 2024-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAVA 8.30 8.60 8.70 16.24 96 87  S   90 CAVA 7.60 7.90 7.60 3.48 40 39  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.