NYSE - Delayed Quote USD

CAVA Group, Inc. (CAVA)

Compare
135.05
-3.90
(-2.81%)
At close: January 31 at 4:00:02 PM EST
134.06
-0.99
(-0.73%)
After hours: January 31 at 8:00:00 PM EST

Calls

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CAVA250207C00090000 1/21/2025 11:01 AM 90 29.25 43.60 47.10 0.00 0.00% 1 1 170.90%
CAVA250207C00100000 1/28/2025 3:51 PM 100 25.79 33.65 37.10 0.00 0.00% 1 1 134.18%
CAVA250207C00105000 1/21/2025 10:09 AM 105 15.60 29.05 32.05 0.00 0.00% 15 17 126.37%
CAVA250207C00108000 1/8/2025 3:51 PM 108 9.75 25.55 29.15 0.00 0.00% - 2 103.22%
CAVA250207C00109000 1/21/2025 2:58 PM 109 11.65 24.80 27.85 0.00 0.00% 2 2 98.05%
CAVA250207C00110000 1/29/2025 3:01 PM 110 24.51 24.15 26.65 0.00 0.00% 1 53 99.22%
CAVA250207C00111000 1/16/2025 12:09 PM 111 9.00 23.05 25.50 0.00 0.00% - 3 87.70%
CAVA250207C00112000 1/8/2025 9:54 AM 112 6.85 22.50 24.35 0.00 0.00% 1 13 93.46%
CAVA250207C00113000 1/23/2025 2:05 PM 113 12.55 21.05 23.60 0.00 0.00% 1 1 84.28%
CAVA250207C00114000 1/24/2025 10:19 AM 114 10.95 19.65 23.25 0.00 0.00% 3 8 87.60%
CAVA250207C00115000 1/30/2025 9:46 AM 115 21.00 19.35 21.20 -2.02 -8.77% 1 25 74.41%
CAVA250207C00116000 1/27/2025 9:32 AM 116 7.90 17.60 21.25 0.00 0.00% 5 12 79.20%
CAVA250207C00117000 1/29/2025 2:31 PM 117 17.55 16.60 20.30 0.00 0.00% 20 12 76.86%
CAVA250207C00118000 1/31/2025 11:54 AM 118 20.03 16.45 19.15 3.52 21.32% 4 16 86.23%
CAVA250207C00119000 1/31/2025 2:09 PM 119 18.27 14.60 18.05 9.97 120.12% 2 6 63.87%
CAVA250207C00120000 1/31/2025 3:49 PM 120 15.58 14.95 15.70 -2.72 -14.86% 3 108 60.55%
CAVA250207C00121000 1/31/2025 9:45 AM 121 19.60 13.75 15.25 2.18 12.51% 1 44 64.40%
CAVA250207C00122000 1/31/2025 3:23 PM 122 13.55 12.75 14.05 -2.23 -14.13% 5 61 56.93%
CAVA250207C00123000 1/31/2025 11:49 AM 123 15.05 11.90 13.70 3.47 29.97% 1 15 66.21%
CAVA250207C00124000 1/31/2025 3:10 PM 124 11.57 11.50 13.15 -2.07 -15.18% 22 61 74.95%
CAVA250207C00125000 1/31/2025 3:09 PM 125 10.75 10.75 11.45 -2.30 -17.62% 79 289 65.38%
CAVA250207C00126000 1/31/2025 3:37 PM 126 9.57 9.65 10.40 -2.93 -23.44% 33 34 59.33%
CAVA250207C00127000 1/31/2025 2:46 PM 127 9.87 8.55 9.55 -2.03 -17.06% 7 93 55.52%
CAVA250207C00128000 1/31/2025 3:47 PM 128 7.90 8.30 9.05 -3.75 -32.19% 6 122 63.23%
CAVA250207C00129000 1/31/2025 1:18 PM 129 7.92 7.50 8.10 -2.21 -21.82% 9 28 60.45%
CAVA250207C00130000 1/31/2025 3:11 PM 130 7.05 6.40 8.65 -3.17 -31.02% 36 95 67.33%
CAVA250207C00131000 1/31/2025 2:39 PM 131 7.04 6.05 7.40 -1.96 -21.78% 17 193 64.80%
CAVA250207C00132000 1/31/2025 3:16 PM 132 5.48 4.30 5.90 -1.96 -26.34% 16 183 61.52%
CAVA250207C00133000 1/31/2025 3:47 PM 133 5.00 4.80 5.80 -2.05 -29.08% 41 345 61.23%
CAVA250207C00134000 1/31/2025 3:28 PM 134 4.35 4.25 4.70 -2.87 -39.75% 22 43 57.08%
CAVA250207C00135000 1/31/2025 3:59 PM 135 3.84 3.70 4.05 -2.56 -40.00% 53 842 55.76%
CAVA250207C00136000 1/31/2025 3:55 PM 136 3.35 3.25 3.55 -2.22 -39.86% 23 47 55.64%
CAVA250207C00137000 1/31/2025 3:13 PM 137 2.88 2.78 3.10 -1.92 -40.00% 71 37 55.15%
CAVA250207C00138000 1/31/2025 3:38 PM 138 2.16 2.40 2.64 -2.49 -53.55% 360 115 54.64%
CAVA250207C00140000 1/31/2025 3:55 PM 140 1.86 1.67 1.97 -0.98 -34.51% 247 384 53.93%
CAVA250207C00145000 1/31/2025 3:15 PM 145 0.73 0.67 0.77 -1.07 -59.44% 86 293 52.88%
CAVA250207C00150000 1/31/2025 3:48 PM 150 0.30 0.24 0.33 -0.49 -62.03% 148 316 54.30%
CAVA250207C00155000 1/31/2025 3:42 PM 155 0.09 0.09 0.17 -0.25 -73.53% 45 107 57.62%

Puts

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CAVA250207P00080000 1/13/2025 11:05 AM 80 0.08 0.00 0.70 0.00 0.00% - 30 218.95%
CAVA250207P00085000 1/28/2025 11:52 AM 85 0.04 0.00 0.50 0.00 0.00% 5 7 185.74%
CAVA250207P00090000 1/17/2025 11:05 AM 90 0.07 0.00 0.50 0.00 0.00% 3 9 165.63%
CAVA250207P00095000 1/31/2025 10:37 AM 95 0.02 0.00 1.27 -0.08 -80.00% 6 17 175.00%
CAVA250207P00100000 1/31/2025 12:27 PM 100 0.12 0.00 0.11 0.10 500.00% 5 70 101.56%
CAVA250207P00101000 1/30/2025 11:13 AM 101 0.18 0.00 0.30 0.16 800.00% 3 5 114.06%
CAVA250207P00102000 1/16/2025 11:38 AM 102 0.79 0.00 0.50 0.00 0.00% 1 8 120.70%
CAVA250207P00103000 1/27/2025 3:16 PM 103 0.14 0.00 0.50 0.00 0.00% 1 16 117.19%
CAVA250207P00104000 1/23/2025 10:34 AM 104 0.30 0.00 0.50 0.00 0.00% 40 40 113.67%
CAVA250207P00105000 1/31/2025 3:23 PM 105 0.09 0.00 0.18 0.04 80.00% 25 124 93.16%
CAVA250207P00106000 1/21/2025 11:46 AM 106 0.78 0.00 0.40 0.00 0.00% 44 47 102.34%
CAVA250207P00107000 1/24/2025 3:52 PM 107 0.20 0.00 0.50 0.00 0.00% 25 35 103.13%
CAVA250207P00108000 1/24/2025 10:21 AM 108 0.37 0.00 0.50 0.00 0.00% 10 14 99.71%
CAVA250207P00109000 1/29/2025 10:53 AM 109 0.10 0.00 0.75 0.00 0.00% 4 305 104.30%
CAVA250207P00110000 1/31/2025 3:57 PM 110 0.08 0.00 0.08 0.01 14.29% 90 327 69.53%
CAVA250207P00111000 1/29/2025 12:46 PM 111 0.15 0.00 0.75 0.00 0.00% 1 11 97.07%
CAVA250207P00112000 1/31/2025 1:04 PM 112 0.04 0.00 1.31 0.03 300.00% 3 366 106.45%
CAVA250207P00113000 1/23/2025 10:34 AM 113 1.32 0.01 0.50 0.00 0.00% 40 49 83.01%
CAVA250207P00114000 1/31/2025 2:07 PM 114 0.10 0.02 0.28 0.00 0.00% 3 22 72.07%
CAVA250207P00115000 1/31/2025 2:14 PM 115 0.06 0.07 0.38 -0.05 -45.45% 37 64 74.41%
CAVA250207P00116000 1/30/2025 9:37 AM 116 0.20 0.03 0.35 0.04 25.00% 1 5 68.75%
CAVA250207P00117000 1/31/2025 2:59 PM 117 0.16 0.07 0.25 -0.19 -54.29% 14 79 63.48%
CAVA250207P00118000 1/31/2025 11:53 AM 118 0.21 0.01 0.50 0.04 23.53% 2 17 66.21%
CAVA250207P00119000 1/30/2025 12:47 PM 119 0.16 0.06 0.42 0.00 0.00% 8 21 62.11%
CAVA250207P00120000 1/30/2025 1:01 PM 120 0.22 0.23 0.29 0.00 0.00% 16 108 59.77%
CAVA250207P00121000 1/30/2025 2:05 PM 121 0.20 0.29 0.35 -0.06 -23.08% 1 25 59.18%
CAVA250207P00122000 1/30/2025 1:08 PM 122 0.35 0.36 0.68 0.00 0.00% 31 58 63.18%
CAVA250207P00123000 1/31/2025 1:13 PM 123 0.24 0.44 0.52 -0.06 -20.00% 23 759 58.11%
CAVA250207P00124000 1/31/2025 3:08 PM 124 0.57 0.32 0.63 0.26 83.87% 59 117 54.20%
CAVA250207P00125000 1/31/2025 3:56 PM 125 0.70 0.66 0.77 0.29 70.73% 82 145 57.23%
CAVA250207P00126000 1/31/2025 3:58 PM 126 0.86 0.71 0.96 0.29 50.88% 20 21 56.08%
CAVA250207P00127000 1/31/2025 12:57 PM 127 1.04 0.74 1.14 0.29 38.67% 47 27 54.20%
CAVA250207P00128000 1/31/2025 3:27 PM 128 1.31 1.08 1.31 0.43 48.86% 500 22 55.03%
CAVA250207P00129000 1/31/2025 12:20 PM 129 1.01 1.09 1.62 0.21 26.25% 49 32 53.32%
CAVA250207P00130000 1/31/2025 3:58 PM 130 1.75 1.31 1.91 0.76 76.77% 263 120 52.88%
CAVA250207P00131000 1/31/2025 3:47 PM 131 2.07 1.84 2.24 0.87 72.50% 59 61 54.69%
CAVA250207P00132000 1/31/2025 3:37 PM 132 2.38 2.31 2.50 0.70 41.67% 11 23 54.69%
CAVA250207P00133000 1/31/2025 3:55 PM 133 2.80 2.66 3.00 0.92 48.94% 61 56 54.96%
CAVA250207P00135000 1/31/2025 3:52 PM 135 3.40 3.50 3.90 1.02 42.86% 193 78 53.96%
CAVA250207P00145000 1/23/2025 3:40 PM 145 21.12 9.65 10.95 0.00 0.00% - 0 59.28%

Related Tickers

CMG Chipotle Mexican Grill, Inc.
58.35
-1.08%
 
EAT Brinker International, Inc.
181.97
-0.29%
 
SBUX Starbucks Corporation
107.68
-1.21%
 
SG Sweetgreen, Inc.
32.92
-2.17%
 
BROS Dutch Bros Inc.
62.52
-1.11%
 
TXRH Texas Roadhouse, Inc.
181.10
-0.85%
 
SHAK Shake Shack Inc.
118.13
-3.28%
 
WING Wingstop Inc.
297.90
-2.57%
 
MCD McDonald's Corporation
288.70
-0.56%
 
DRI Darden Restaurants, Inc.
195.24
-0.48%