Comments
Loading...
Cava Group (NYSE:CAVA) 株価情報, オプションチェーン
オプションチェーンは、Cava Groupの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Cava Groupの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid38.05
Ask41.5
volume0
Intrest0
Strike
45
45
Last Price0.06Apr 09, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest43
Last Price-
Change
-
Bid36.9
Ask40.55
volume0
Intrest0
Strike
46
46
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price42.74Apr 14, 2025
Change
00%
Bid36.15
Ask40.05
volume0
Intrest1
Strike
46.5
46.5
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price42.31Apr 14, 2025
Change
00%
Bid36.1
Ask39.45
volume0
Intrest1
Strike
47
47
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid35.25
Ask39.05
volume0
Intrest0
Strike
47.5
47.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid34.9
Ask38.35
volume0
Intrest0
Strike
48
48
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid34.25
Ask38.05
volume0
Intrest0
Strike
48.5
48.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid33.65
Ask37.55
volume0
Intrest0
Strike
49
49
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price27.5Apr 07, 2025
Change
00%
Bid33.15
Ask36.55
volume0
Intrest5
Strike
50
50
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest603
Last Price-
Change
-
Bid31.85
Ask35.35
volume0
Intrest0
Strike
51
51
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Last Price-
Change
-
Bid30.85
Ask34.55
volume0
Intrest0
Strike
52
52
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid29.85
Ask33.55
volume0
Intrest0
Strike
53
53
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price35Apr 09, 2025
Change
00%
Bid28.5
Ask32.55
volume0
Intrest1
Strike
54
54
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price23.6Mar 17, 2025
Change
00%
Bid28
Ask31.55
volume0
Intrest2
Strike
55
55
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest198
Last Price-
Change
-
Bid27.05
Ask30.5
volume0
Intrest0
Strike
56
56
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid25.85
Ask29.55
volume0
Intrest0
Strike
57
57
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid25.1
Ask28.5
volume0
Intrest0
Strike
58
58
Last Price0.1Apr 10, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid23.9
Ask27.55
volume0
Intrest0
Strike
59
59
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price26.15Apr 10, 2025
Change
00%
Bid24
Ask25.05
volume0
Intrest22
Strike
60
60
Last Price0.03Apr 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest77
Last Price-
Change
-
Bid22.2
Ask24.95
volume0
Intrest0
Strike
61
61
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid21.9
Ask23
volume0
Intrest0
Strike
62
62
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid19.65
Ask23.3
volume0
Intrest0
Strike
63
63
Last Price0.1Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid18.95
Ask22.2
volume0
Intrest0
Strike
64
64
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest12
Last Price24.59Apr 14, 2025
Change
00%
Bid18.95
Ask21.4
volume0
Intrest84
Strike
65
65
Last Price0.04Apr 17, 2025
Change
0.0133.33%
Bid-
Ask0.04
volume10
Intrest171
Last Price-
Change
-
Bid16.7
Ask20.2
volume0
Intrest0
Strike
66
66
Last Price0.35Apr 10, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest16
Last Price12.7Apr 08, 2025
Change
00%
Bid16.85
Ask18.05
volume0
Intrest3
Strike
67
67
Last Price0.6Apr 10, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest9
Last Price-
Change
-
Bid15.35
Ask18.25
volume0
Intrest0
Strike
68
68
Last Price0.28Apr 10, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest77
Last Price10.9Apr 07, 2025
Change
00%
Bid14.5
Ask17.15
volume0
Intrest2
Strike
69
69
Last Price1.49Apr 09, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price14Apr 17, 2025
Change
2.5515.41%
Bid14.05
Ask15
volume1
Intrest24
Strike
70
70
Last Price0.04Apr 16, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest7732
Last Price11.75Apr 03, 2025
Change
00%
Bid12.95
Ask14.05
volume0
Intrest1
Strike
71
71
Last Price0.6Apr 11, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest104
Last Price15.6Apr 15, 2025
Change
00%
Bid11.85
Ask12.95
volume0
Intrest5
Strike
72
72
Last Price0.09Apr 14, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest11
Last Price11.24Apr 09, 2025
Change
00%
Bid10.85
Ask12.1
volume0
Intrest7
Strike
73
73
Last Price0.01Apr 17, 2025
Change
0.2496%
Bid-
Ask0.5
volume1
Intrest24
Last Price15.25Apr 14, 2025
Change
00%
Bid9.05
Ask12.1
volume0
Intrest3
Strike
74
74
Last Price0.01Apr 17, 2025
Change
0.0990%
Bid0.01
Ask0.23
volume4
Intrest51
Last Price11.77Apr 16, 2025
Change
00%
Bid9.05
Ask10.1
volume0
Intrest63
Strike
75
75
Last Price0.01Apr 17, 2025
Change
0.0888.89%
Bid-
Ask0.05
volume5
Intrest549
Last Price14Apr 10, 2025
Change
00%
Bid7.9
Ask9.05
volume0
Intrest15
Strike
76
76
Last Price0.05Apr 17, 2025
Change
0.0550%
Bid-
Ask0.25
volume1
Intrest32
Last Price8.6Apr 16, 2025
Change
00%
Bid6.95
Ask8.3
volume0
Intrest259
Strike
77
77
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1143
Last Price13.65Apr 14, 2025
Change
00%
Bid5.6
Ask8.3
volume0
Intrest3
Strike
78
78
Last Price0.23Apr 17, 2025
Change
0.176.92%
Bid-
Ask0.28
volume10
Intrest101
Last Price10.87Apr 14, 2025
Change
00%
Bid4.65
Ask7.5
volume0
Intrest9
Strike
79
79
Last Price0.12Apr 16, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest90
Last Price3.9Apr 17, 2025
Change
1.527.78%
Bid4.2
Ask5.05
volume2
Intrest376
Strike
80
80
Last Price0.11Apr 17, 2025
Change
0.2468.57%
Bid0.05
Ask0.19
volume3
Intrest3626
Last Price3.57Apr 16, 2025
Change
00%
Bid3.2
Ask4.35
volume0
Intrest41
Strike
81
81
Last Price0.31Apr 16, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest84
Last Price2.9Apr 17, 2025
Change
0.9524.68%
Bid2.33
Ask3
volume10
Intrest26
Strike
82
82
Last Price0.8Apr 16, 2025
Change
00%
Bid0.07
Ask0.28
volume0
Intrest183
Last Price2.46Apr 16, 2025
Change
00%
Bid1.1
Ask2.15
volume0
Intrest179
Strike
83
83
Last Price0.53Apr 17, 2025
Change
0.5751.82%
Bid0.2
Ask0.5
volume65
Intrest155
Last Price1.32Apr 17, 2025
Change
0.7636.54%
Bid0.98
Ask1.49
volume1
Intrest28
Strike
84
84
Last Price0.84Apr 17, 2025
Change
0.1216.67%
Bid0.55
Ask0.96
volume12
Intrest369
Last Price0.74Apr 17, 2025
Change
0.9856.98%
Bid0.55
Ask0.9
volume143
Intrest772
Strike
85
85
Last Price1.46Apr 17, 2025
Change
0.3418.89%
Bid0.93
Ask1.48
volume12
Intrest1325
Last Price0.3Apr 17, 2025
Change
0.9576%
Bid0.26
Ask0.47
volume13
Intrest240
Strike
86
86
Last Price2.03Apr 16, 2025
Change
00%
Bid1.39
Ask2.38
volume0
Intrest111
Last Price0.23Apr 17, 2025
Change
0.246.51%
Bid0.11
Ask0.22
volume64
Intrest148
Strike
87
87
Last Price3.07Apr 16, 2025
Change
00%
Bid1.99
Ask3
volume0
Intrest220
Last Price0.1Apr 17, 2025
Change
0.2873.68%
Bid0.04
Ask0.13
volume10
Intrest218
Strike
88
88
Last Price3.75Apr 17, 2025
Change
0.174.75%
Bid3.05
Ask3.85
volume6
Intrest348
Last Price0.06Apr 17, 2025
Change
0.1571.43%
Bid0.02
Ask0.08
volume2
Intrest423
Strike
89
89
Last Price3.17Apr 16, 2025
Change
00%
Bid3.85
Ask5.2
volume0
Intrest62
Last Price0.04Apr 17, 2025
Change
0.0969.23%
Bid0.01
Ask0.04
volume16
Intrest774
Strike
90
90
Last Price5.6Apr 17, 2025
Change
0.254.67%
Bid5.1
Ask5.9
volume3
Intrest600
Last Price0.05Apr 17, 2025
Change
0.0964.29%
Bid-
Ask0.48
volume2
Intrest410
Strike
91
91
Last Price6.4Apr 16, 2025
Change
00%
Bid6.05
Ask7
volume0
Intrest118
Last Price0.06Apr 17, 2025
Change
00%
Bid0.01
Ask0.1
volume49
Intrest234
Strike
92
92
Last Price2.99Apr 15, 2025
Change
00%
Bid7
Ask7.95
volume0
Intrest30
Last Price0.01Apr 17, 2025
Change
0.0480%
Bid-
Ask0.5
volume7
Intrest185
Strike
93
93
Last Price3.65Apr 15, 2025
Change
00%
Bid8.05
Ask8.9
volume0
Intrest101
Last Price0.01Apr 17, 2025
Change
0.0375%
Bid0.01
Ask0.24
volume2
Intrest93
Strike
94
94
Last Price4.27Apr 14, 2025
Change
00%
Bid9
Ask10.05
volume0
Intrest8
Last Price0.01Apr 17, 2025
Change
0.0375%
Bid-
Ask0.02
volume70
Intrest1138
Strike
95
95
Last Price10.95Apr 16, 2025
Change
00%
Bid10.1
Ask11
volume0
Intrest289
Last Price0.01Apr 17, 2025
Change
0.0150%
Bid0.01
Ask0.19
volume4
Intrest837
Strike
96
96
Last Price5.75Apr 14, 2025
Change
00%
Bid10.8
Ask12.1
volume0
Intrest4
Last Price0.16Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest143
Strike
97
97
Last Price-
Change
-
Bid11.4
Ask13
volume0
Intrest0
Last Price0.02Apr 16, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest159
Strike
98
98
Last Price-
Change
-
Bid13
Ask14.6
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
0.0480%
Bid0.01
Ask0.21
volume10
Intrest39
Strike
99
99
Last Price17.25Apr 09, 2025
Change
00%
Bid13.9
Ask15.15
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest1406
Strike
100
100
Last Price13.93Apr 16, 2025
Change
00%
Bid15
Ask16
volume0
Intrest322
Last Price0.02Apr 16, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest32
Strike
101
101
Last Price-
Change
-
Bid16.05
Ask17.05
volume0
Intrest0
Last Price0.41Apr 14, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest108
Strike
102
102
Last Price-
Change
-
Bid15.65
Ask19.4
volume0
Intrest0
Last Price0.07Apr 16, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest16
Strike
103
103
Last Price-
Change
-
Bid18.05
Ask19.15
volume0
Intrest0
Last Price0.05Apr 14, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest14
Strike
104
104
Last Price21.02Apr 03, 2025
Change
00%
Bid17.7
Ask21.25
volume0
Intrest0
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest495
Strike
105
105
Last Price19.95Apr 16, 2025
Change
00%
Bid19.95
Ask21.75
volume0
Intrest31
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
106
106
Last Price-
Change
-
Bid20.9
Ask22.7
volume0
Intrest0
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1504
Strike
110
110
Last Price26.18Apr 16, 2025
Change
00%
Bid24.45
Ask26.6
volume0
Intrest313
Last Price0.07Apr 14, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest488
Strike
115
115
Last Price31.7Apr 16, 2025
Change
00%
Bid29.35
Ask31.55
volume0
Intrest218
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2194
Strike
120
120
Last Price34.4Apr 16, 2025
Change
00%
Bid33.55
Ask36.7
volume0
Intrest1
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest713
Strike
125
125
Last Price33.5Mar 25, 2025
Change
00%
Bid38.6
Ask41.7
volume0
Intrest0
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest1791
Strike
130
130
Last Price43.5Mar 20, 2025
Change
00%
Bid43.45
Ask46.85
volume0
Intrest0
Last Price0.01Apr 10, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest648
Strike
135
135
Last Price58Mar 13, 2025
Change
00%
Bid48.65
Ask51.85
volume0
Intrest0
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest976
Strike
140
140
Last Price55.25Mar 05, 2025
Change
00%
Bid53.5
Ask56.85
volume0
Intrest0
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1398
Strike
145
145
Last Price57.14Apr 15, 2025
Change
00%
Bid58.75
Ask61.6
volume0
Intrest0
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3318
Strike
150
150
Last Price61.07Mar 27, 2025
Change
00%
Bid63.75
Ask66.85
volume0
Intrest0
Last Price0.06Apr 03, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest322
Strike
155
155
Last Price28.79Feb 13, 2025
Change
00%
Bid68.45
Ask72.35
volume0
Intrest0
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest1394
Strike
160
160
Last Price69.76Feb 27, 2025
Change
00%
Bid74.05
Ask76.55
volume0
Intrest0
Last Price0.04Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest524
Strike
165
165
Last Price74.77Feb 27, 2025
Change
00%
Bid78.45
Ask82.1
volume0
Intrest0
Last Price0.01Apr 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1333
Strike
170
170
Last Price71.44Feb 25, 2025
Change
00%
Bid83.55
Ask86.6
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest521
Strike
175
175
Last Price50.2Dec 10, 2024
Change
00%
Bid88.45
Ask91.85
volume0
Intrest0
Last Price0.01Apr 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest686
Strike
180
180
Last Price92.42Apr 10, 2025
Change
00%
Bid93.45
Ask96.85
volume0
Intrest0
Last Price0.64Apr 14, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest790
Strike
185
185
Last Price96.1Feb 27, 2025
Change
00%
Bid98.45
Ask102.35
volume0
Intrest0
Last Price0.05Mar 19, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest359
Strike
190
190
Last Price64Dec 10, 2024
Change
00%
Bid103.45
Ask106.85
volume0
Intrest0
Last Price0.12Apr 08, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest82
Strike
195
195
Last Price-
Change
-
Bid108.45
Ask112.15
volume0
Intrest0
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest529
Strike
200
200
Last Price67.25Dec 09, 2024
Change
00%
Bid113.45
Ask116.85
volume0
Intrest0
Last Price0.02Mar 04, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest117
Strike
210
210
Last Price-
Change
-
Bid123.45
Ask127.6
volume0
Intrest0
Last Price0.05Apr 11, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest581
Strike
220
220
Last Price-
Change
-
Bid133.45
Ask137.35
volume0
Intrest0
Last Price0.02Mar 04, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest47
Strike
230
230
Last Price-
Change
-
Bid143.35
Ask147.65
volume0
Intrest0
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest141
Strike
240
240
Last Price-
Change
-
Bid153.35
Ask157.65
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved