Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

CAVA
CAVA Group, Inc.
stock NYSE

At Close
Aug 8, 2025 3:59:57 PM EDT
85.05USD-4.331%(-3.85)4,087,574
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 8, 2025 9:25:30 AM EDT
88.33USD-0.641%(-0.57)8,678
After-hours
Aug 8, 2025 4:47:30 PM EDT
85.15USD+0.118%(+0.10)6,429
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Aug 8, 2025Aug 15, 2025Aug 22, 2025Aug 29, 2025Sep 5, 2025Sep 12, 2025Sep 19, 2025Sep 26, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027

ITM/OTM for Aug 8, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7918,1141,5892,958


CAVA Aug 8, 2025 Exp. - Volume by Strike
Puts
Calls

CAVA Aug 8, 2025 Exp. - Open Interest by Strike

Puts
Calls

CAVA Aug 8, 2025 Exp. - Max Pain @ $87.00

Puts
Calls


CAVA Aug 8, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
125 C0.13+160.00%5507-23CAVA250808C00125000
120 C0.010%1107-31CAVA250808C00120000
115 C0.02-94.44%8907-24CAVA250808C00115000
114 C00%0CAVA250808C00114000
113 C00%0CAVA250808C00113000
112 C00%0CAVA250808C00112000
111 C00%0CAVA250808C00111000
110 C0.01-75.00%17208-07CAVA250808C00110000
109 C0.010%181807-31CAVA250808C00109000
108 C1.06+231.25%1108-06CAVA250808C00108000
107 C1.08+89.47%1108-06CAVA250808C00107000
106 C00%0CAVA250808C00106000
105 C0.02+100.00%515408-07CAVA250808C00105000
104 C1.08+86.21%11308-05CAVA250808C00104000
103 C0.01-96.67%1908-07CAVA250808C00103000
102 C0.02-60.00%101108-05CAVA250808C00102000
101 C0.01-95.83%29808-04CAVA250808C00101000
100 C0.01-66.67%1686908-07CAVA250808C00100000
99 C0.05-86.84%4210008-05CAVA250808C00099000
98 C0.24+2,300.00%215608-07CAVA250808C00098000
97 C0.02-71.43%615808-07CAVA250808C00097000
96 C0.07+40.00%22767408-07CAVA250808C00096000
95 C0.09+50.00%7236108-07CAVA250808C00095000
94 C0.12+71.43%1621108-07CAVA250808C00094000
93 C0.24+84.62%11581208-07CAVA250808C00093000
92 C0.35+59.09%9150608-07CAVA250808C00092000
91 C0.45+73.08%42182708-07CAVA250808C00091000
90 C0.90+157.14%2261,04908-07CAVA250808C00090000
89 C1.35+104.55%14555208-07CAVA250808C00089000
88 C1.89+83.50%5793108-07CAVA250808C00088000
87 C1.84+41.54%1519008-07CAVA250808C00087000
86 C3.34+68.69%12032608-07CAVA250808C00086000
85 C4.05+65.98%2621808-07CAVA250808C00085000
84 C4.15+21.70%21728508-07CAVA250808C00084000
83 C7.04+51.40%51608-07CAVA250808C00083000
82 C5.90+40.48%34408-07CAVA250808C00082000
81 C8.25+48.65%104208-07CAVA250808C00081000
80 C7.50-10.50%95308-07CAVA250808C00080000
79 C10.600%151507-31CAVA250808C00079000
78 C10.58+20.23%11708-07CAVA250808C00078000
77 C10.03-36.40%13307-25CAVA250808C00077000
76 C10.94-11.70%1708-06CAVA250808C00076000
75 C11.81-11.00%1508-06CAVA250808C00075000
74 C14.00-6.04%161808-07CAVA250808C00074000
73 C13.660%1108-04CAVA250808C00073000
72 C14.530%1108-04CAVA250808C00072000
71 C00%0CAVA250808C00071000
70 C17.27+14.37%21608-07CAVA250808C00070000
69 C00%0CAVA250808C00069000
68 C00%0CAVA250808C00068000
67 C00%0CAVA250808C00067000
66 C00%0CAVA250808C00066000
65 C00%0CAVA250808C00065000
64 C00%0CAVA250808C00064000
63 C00%0CAVA250808C00063000
60 C00%0CAVA250808C00060000
55 C30.370%201008-01CAVA250808C00055000
50 C35.370%201008-01CAVA250808C00050000
Puts
StrikePriceChangeVolOILastContract Name
125 P00%0CAVA250808P00125000
120 P00%0CAVA250808P00120000
115 P00%0CAVA250808P00115000
114 P00%0CAVA250808P00114000
113 P00%0CAVA250808P00113000
112 P00%0CAVA250808P00112000
111 P00%0CAVA250808P00111000
110 P21.30-10.88%1107-21CAVA250808P00110000
109 P00%0CAVA250808P00109000
108 P00%0CAVA250808P00108000
107 P00%0CAVA250808P00107000
106 P00%0CAVA250808P00106000
105 P00%0CAVA250808P00105000
104 P00%0CAVA250808P00104000
103 P00%0CAVA250808P00103000
102 P00%0CAVA250808P00102000
101 P00%0CAVA250808P00101000
100 P00%0CAVA250808P00100000
99 P12.90+27.85%4408-04CAVA250808P00099000
98 P00%0CAVA250808P00098000
97 P9.400%1107-14CAVA250808P00097000
96 P7.44-4.62%505107-31CAVA250808P00096000
95 P9.76+64.03%1408-01CAVA250808P00095000
94 P6.55-4.38%11007-11CAVA250808P00094000
93 P00%0CAVA250808P00093000
92 P3.45-38.94%41813808-07CAVA250808P00092000
91 P3.35-56.21%4808-07CAVA250808P00091000
90 P2.25-43.75%10363108-07CAVA250808P00090000
89 P2.12-39.77%3812708-07CAVA250808P00089000
88 P1.00-60.47%18629508-07CAVA250808P00088000
87 P0.82-56.38%27921408-07CAVA250808P00087000
86 P0.46-63.78%2710508-07CAVA250808P00086000
85 P0.28-69.89%2832108-07CAVA250808P00085000
84 P0.15-75.00%6423808-07CAVA250808P00084000
83 P0.07-79.41%2015908-07CAVA250808P00083000
82 P0.05-80.77%2715008-07CAVA250808P00082000
81 P0.06-62.50%1110808-07CAVA250808P00081000
80 P0.05-70.59%1934908-07CAVA250808P00080000
79 P0.04-92.59%461908-07CAVA250808P00079000
78 P0.17-10.53%67408-07CAVA250808P00078000
77 P0.02-50.00%113108-07CAVA250808P00077000
76 P0.02-92.86%253208-04CAVA250808P00076000
75 P0.03-25.00%36808-06CAVA250808P00075000
74 P0.06-80.65%12408-05CAVA250808P00074000
73 P0.01-80.00%218808-07CAVA250808P00073000
72 P0.10-67.74%102308-01CAVA250808P00072000
71 P0.01-75.00%19208-07CAVA250808P00071000
70 P0.11+120.00%813208-06CAVA250808P00070000
69 P0.04-89.19%83008-06CAVA250808P00069000
68 P0.03+200.00%9812508-06CAVA250808P00068000
67 P0.30+1,400.00%13408-06CAVA250808P00067000
66 P0.21+90.91%1408-07CAVA250808P00066000
65 P0.20-20.00%14208-07CAVA250808P00065000
64 P0.52-20.00%1708-04CAVA250808P00064000
63 P0.490.00%1608-04CAVA250808P00063000
60 P0.09+28.57%6208-06CAVA250808P00060000
55 P0.070%6008-06CAVA250808P00055000
50 P00%0CAVA250808P00050000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC